Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

20.70 +0.91 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 19.86 20.84 19.78 20.70 62,543 +0.91(+4.60%)
Jun 05, 2023 20.10 20.10 19.63 19.79 39,309 -0.36(-1.79%)
Jun 02, 2023 19.61 20.20 19.31 20.15 83,580 +0.75(+3.87%)
Jun 01, 2023 19.05 19.41 18.80 19.40 33,211 +0.52(+2.75%)
May 31, 2023 19.22 19.22 18.65 18.88 42,903 -0.41(-2.11%)
May 30, 2023 19.50 19.59 19.04 19.29 20,287 -0.12(-0.61%)
May 26, 2023 19.17 19.50 19.15 19.41 16,035 +0.28(+1.45%)
May 25, 2023 19.30 19.46 19.07 19.13 14,884 -0.27(-1.37%)
May 24, 2023 19.84 19.84 19.25 19.40 30,546 -0.49(-2.48%)
May 23, 2023 19.19 20.08 19.13 19.89 55,280 +0.68(+3.55%)
May 22, 2023 19.03 19.23 18.86 19.21 40,056 +0.35(+1.83%)
May 19, 2023 19.10 19.10 18.71 18.86 24,791 -0.01(-0.05%)
May 18, 2023 18.88 19.00 18.51 18.87 43,661 +0.06(+0.31%)
May 17, 2023 18.42 18.93 18.32 18.81 37,220 +0.71(+3.90%)
May 16, 2023 19.09 19.09 18.10 18.11 29,123 -0.21(-1.16%)
May 15, 2023 18.39 18.39 18.24 18.32 31,713 +0.24(+1.31%)
May 12, 2023 18.22 18.22 17.78 18.08 16,774 +0.01(+0.05%)
May 11, 2023 18.30 18.53 18.07 18.07 34,980 -0.52(-2.81%)
May 10, 2023 19.20 19.20 18.20 18.60 36,659 -0.20(-1.05%)
May 09, 2023 19.01 19.06 18.55 18.79 33,528 -0.40(-2.11%)
May 08, 2023 19.36 19.36 18.90 19.20 47,519 +0.04(+0.21%)
May 05, 2023 18.78 19.34 18.78 19.16 149,023 +0.64(+3.47%)
May 04, 2023 18.22 18.76 17.58 18.52 157,043 +0.04(+0.21%)
May 03, 2023 18.92 19.16 18.38 18.48 50,223 -0.36(-1.89%)
May 02, 2023 19.70 19.82 18.50 18.83 40,378 -0.83(-4.22%)
May 01, 2023 20.50 20.84 19.59 19.66 43,210 -0.78(-3.82%)
Apr 28, 2023 20.19 20.93 19.76 20.44 66,677 +0.26(+1.27%)
Apr 27, 2023 20.31 20.42 19.91 20.19 42,699 +0.04(+0.20%)
Apr 26, 2023 20.29 20.48 19.90 20.15 32,673 -0.21(-1.02%)
Apr 25, 2023 20.89 20.97 20.02 20.35 43,357 -0.68(-3.24%)
Apr 24, 2023 20.97 21.73 20.90 21.04 29,341 +0.10(+0.47%)
Apr 21, 2023 21.11 21.31 20.56 20.94 78,023 -0.28(-1.30%)
Apr 20, 2023 21.14 21.31 20.92 21.21 20,927 -0.06(-0.28%)
Apr 19, 2023 21.21 21.40 20.75 21.27 34,028 +0.00(+0.00%)
Apr 18, 2023 22.11 22.32 21.17 21.27 22,821 -0.82(-3.73%)
Apr 17, 2023 21.79 22.10 21.33 22.10 19,256 +0.41(+1.89%)
Apr 14, 2023 22.74 22.74 21.61 21.69 30,970 -0.91(-4.02%)
Apr 13, 2023 22.58 22.80 22.43 22.60 23,123 -0.01(-0.04%)
Apr 12, 2023 23.04 23.04 22.29 22.61 27,532 +0.09(+0.39%)
Apr 11, 2023 23.05 23.08 22.49 22.52 20,723 -0.52(-2.27%)
Apr 10, 2023 22.78 23.21 22.77 23.04 32,634 +0.08(+0.34%)
Apr 06, 2023 23.06 23.10 22.80 22.96 21,262 +0.01(+0.04%)
Apr 05, 2023 22.82 23.10 22.58 22.95 30,956 -0.01(-0.04%)
Apr 04, 2023 24.05 24.05 22.85 22.96 31,400 -1.10(-4.56%)
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.