Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

21.60 +0.25 (+1.17%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.12 10.19 10.03 10.12 11,577 -0.01(-0.07%)
Apr 29, 2010 10.02 10.12 9.879 10.12 16,334 +0.11(+1.05%)
Apr 28, 2010 9.844 10.16 9.844 10.02 17,196 +0.14(+1.42%)
Apr 27, 2010 9.865 9.879 9.668 9.879 9,166 +0.00(+0.00%)
Apr 26, 2010 9.675 9.886 9.669 9.879 7,687 +0.15(+1.59%)
Apr 23, 2010 9.710 9.844 9.541 9.724 9,978 +0.04(+0.36%)
Apr 22, 2010 9.689 9.724 9.492 9.689 12,800 -0.01(-0.07%)
Apr 21, 2010 9.583 9.752 9.562 9.696 1,137 -0.04(-0.43%)
Apr 20, 2010 9.668 9.738 9.513 9.738 52,721 +0.07(+0.73%)
Apr 19, 2010 9.668 9.668 9.562 9.668 1,137 +0.00(+0.04%)
Apr 16, 2010 9.668 9.668 9.633 9.664 3,555 -0.00(-0.04%)
Apr 15, 2010 9.309 9.829 9.309 9.668 9,534 +0.42(+4.56%)
Apr 14, 2010 9.028 9.246 8.965 9.246 10,455 +0.29(+3.22%)
Apr 13, 2010 8.719 8.972 8.683 8.958 21,679 +0.18(+2.00%)
Apr 12, 2010 8.592 8.789 8.592 8.782 8,334 +0.19(+2.21%)
Apr 09, 2010 8.605 8.605 8.578 8.592 2,193 +0.01(+0.16%)
Apr 08, 2010 7.917 8.606 7.917 8.578 17,291 +0.09(+1.08%)
Apr 07, 2010 8.487 8.487 8.487 8.487 142 -0.08(-0.98%)
Apr 06, 2010 8.494 8.613 8.479 8.571 11,897 +0.03(+0.33%)
Apr 05, 2010 8.613 8.613 8.472 8.543 3,861 -0.01(-0.12%)
Apr 01, 2010 8.416 8.553 8.553 8.553 3,413 +0.26(+3.18%)
Mar 31, 2010 8.156 8.290 8.093 8.290 9,176 +0.13(+1.64%)
Mar 30, 2010 8.191 8.191 8.156 8.156 6,003 +0.01(+0.14%)
Mar 29, 2010 8.156 8.156 8.142 8.145 3,366 -0.06(-0.74%)
Mar 26, 2010 8.156 8.262 8.156 8.205 1,783 +0.05(+0.60%)
Mar 24, 2010 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Mar 23, 2010 8.156 8.156 8.156 8.156 177 +0.07(+0.87%)
Mar 22, 2010 8.022 8.226 7.980 8.086 3,832 -0.21(-2.54%)
Mar 19, 2010 8.015 8.297 7.913 8.297 7,984 +0.15(+1.90%)
Mar 18, 2010 7.973 8.142 7.910 8.142 2,225 -0.12(-1.45%)
Mar 17, 2010 8.086 8.262 8.086 8.262 1,854 +0.17(+2.09%)
Mar 16, 2010 7.952 8.395 7.952 8.093 3,033 +0.18(+2.31%)
Mar 15, 2010 7.928 7.987 7.910 7.910 2,255 +0.00(+0.00%)
Mar 12, 2010 7.910 7.910 7.910 7.910 1,920 -0.11(-1.40%)
Mar 11, 2010 7.913 8.072 7.910 8.022 1,651 +0.11(+1.42%)
Mar 10, 2010 7.896 7.980 7.882 7.910 36,237 -0.07(-0.88%)
Mar 09, 2010 8.008 8.008 7.980 7.980 1,904 +0.11(+1.34%)
Mar 08, 2010 7.875 7.875 7.875 7.875 995 +0.04(+0.45%)
Mar 05, 2010 7.783 7.840 7.783 7.840 284 -0.14(-1.76%)
Mar 04, 2010 7.973 7.980 7.973 7.980 6,028 +0.18(+2.25%)
Mar 03, 2010 7.812 7.812 7.734 7.804 1,018 -0.11(-1.33%)
Feb 26, 2010 7.910 7.910 7.910 7.910 11,235 +0.09(+1.17%)
Feb 25, 2010 7.980 7.980 7.804 7.819 4,852 -0.20(-2.46%)
Feb 24, 2010 7.840 8.043 7.840 8.015 7,658 +0.15(+1.87%)
Feb 23, 2010 7.879 7.879 7.868 7.868 1,557 -0.11(-1.40%)
Feb 22, 2010 7.637 7.980 7.637 7.980 3,899 +0.54(+7.24%)
Feb 19, 2010 7.560 7.560 7.441 7.441 4,456 -0.26(-3.36%)
Feb 18, 2010 7.609 7.714 7.525 7.700 3,549 +0.27(+3.68%)
Feb 17, 2010 7.413 7.622 7.147 7.427 9,010 +0.01(+0.09%)
Feb 16, 2010 7.343 7.546 7.133 7.420 13,375 +0.14(+1.92%)
Feb 12, 2010 7.210 7.280 7.280 7.280 15,856 +0.21(+2.97%)
Feb 11, 2010 6.958 7.077 6.958 7.070 18,054 +0.01(+0.10%)
Feb 10, 2010 6.881 7.070 6.685 7.063 17,017 +0.14(+2.07%)
Feb 09, 2010 6.811 6.920 6.615 6.920 7,061 +0.30(+4.60%)
Feb 08, 2010 6.713 6.825 6.580 6.615 13,902 +0.11(+1.61%)
Feb 05, 2010 6.587 6.594 6.510 6.510 2,956 +0.07(+1.09%)
Feb 04, 2010 6.440 6.440 6.440 6.440 2,856 -0.14(-2.13%)
Feb 03, 2010 6.510 6.650 6.475 6.580 6,342 -0.07(-1.05%)
Feb 02, 2010 6.643 6.650 6.643 6.650 709 -0.03(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.