Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

23.44 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.46 23.52 22.32 23.50 26,934 +1.32(+5.95%)
Mar 26, 2024 22.69 22.87 22.02 22.18 58,883 -0.43(-1.90%)
Mar 25, 2024 22.82 23.05 22.61 22.61 21,003 -0.12(-0.53%)
Mar 22, 2024 23.49 23.49 22.59 22.73 28,690 -0.60(-2.57%)
Mar 21, 2024 23.17 23.89 23.17 23.33 37,370 +0.00(+0.00%)
Mar 20, 2024 22.02 23.79 22.02 23.33 32,542 +1.28(+5.80%)
Mar 19, 2024 21.70 22.20 21.70 22.05 45,398 +0.35(+1.61%)
Mar 18, 2024 22.51 22.51 21.70 21.70 31,258 -0.77(-3.43%)
Mar 15, 2024 21.70 22.61 21.70 22.47 102,707 +0.58(+2.65%)
Mar 14, 2024 22.66 22.66 21.79 21.89 23,428 -0.84(-3.70%)
Mar 13, 2024 22.35 23.00 22.35 22.73 30,964 +0.15(+0.66%)
Mar 12, 2024 22.67 22.67 22.30 22.58 41,296 +0.08(+0.36%)
Mar 11, 2024 22.44 22.70 22.30 22.50 31,942 +0.05(+0.22%)
Mar 08, 2024 22.48 23.03 22.33 22.45 17,254 +0.33(+1.49%)
Mar 07, 2024 22.40 22.90 21.98 22.12 22,594 -0.03(-0.14%)
Mar 06, 2024 22.64 22.94 22.13 22.15 22,161 -0.42(-1.86%)
Mar 05, 2024 22.15 22.90 22.15 22.57 20,909 +0.44(+1.99%)
Mar 04, 2024 22.88 23.25 22.03 22.13 20,612 -0.50(-2.21%)
Mar 01, 2024 22.86 23.45 22.03 22.63 33,766 -0.29(-1.27%)
Feb 29, 2024 22.96 24.09 22.60 22.92 44,517 +0.50(+2.24%)
Feb 28, 2024 22.47 23.53 22.42 22.42 13,116 -0.19(-0.83%)
Feb 27, 2024 23.00 23.32 22.61 22.61 10,601 -0.20(-0.87%)
Feb 26, 2024 22.88 23.20 22.70 22.80 15,518 -0.18(-0.77%)
Feb 23, 2024 22.84 23.30 22.65 22.98 53,306 +0.14(+0.61%)
Feb 22, 2024 22.84 23.40 22.40 22.84 24,972 -0.11(-0.47%)
Feb 21, 2024 23.13 23.21 22.76 22.95 17,358 -0.04(-0.17%)
Feb 20, 2024 23.39 24.06 22.93 22.99 15,956 -0.80(-3.37%)
Feb 16, 2024 23.98 24.68 23.56 23.79 26,133 -0.43(-1.76%)
Feb 15, 2024 23.88 24.23 23.32 24.22 36,778 +1.40(+6.16%)
Feb 14, 2024 22.47 23.47 22.30 22.81 26,072 +0.59(+2.67%)
Feb 13, 2024 23.49 24.09 22.05 22.22 42,038 -1.93(-7.99%)
Feb 12, 2024 23.62 24.57 23.62 24.15 44,858 +0.43(+1.79%)
Feb 09, 2024 25.42 25.42 23.33 23.72 24,276 +0.38(+1.61%)
Feb 08, 2024 22.88 23.66 22.88 23.35 20,439 +0.30(+1.29%)
Feb 07, 2024 22.87 23.45 22.35 23.05 28,533 -0.19(-0.81%)
Feb 06, 2024 23.63 24.08 23.03 23.24 18,909 -0.48(-2.04%)
Feb 05, 2024 24.04 24.92 23.54 23.72 33,314 -0.71(-2.91%)
Feb 02, 2024 24.24 25.06 24.24 24.44 43,325 -0.29(-1.16%)
Feb 01, 2024 25.43 25.43 24.13 24.72 34,980 -0.50(-2.00%)
Jan 31, 2024 26.01 26.10 24.39 25.23 28,177 -0.81(-3.12%)
Jan 30, 2024 25.51 26.20 25.51 26.04 14,464 +0.33(+1.27%)
Jan 29, 2024 26.31 26.37 25.38 25.71 52,994 -0.30(-1.14%)
Jan 26, 2024 26.46 26.46 25.91 26.01 19,141 -0.53(-2.01%)
Jan 25, 2024 26.30 26.56 25.74 26.54 24,376 +0.67(+2.60%)
Jan 24, 2024 26.15 26.20 25.64 25.87 17,894 +0.15(+0.58%)
Jan 23, 2024 26.52 26.52 25.31 25.72 33,750 -0.48(-1.85%)
Jan 22, 2024 25.20 26.21 25.20 26.21 16,727 +1.17(+4.66%)
Jan 19, 2024 24.86 25.18 24.48 25.04 14,077 +0.41(+1.65%)
Jan 18, 2024 24.57 24.77 24.44 24.63 12,817 +0.22(+0.89%)
Jan 17, 2024 24.11 24.56 23.66 24.42 18,591 -0.02(-0.08%)
Jan 16, 2024 24.28 24.71 24.22 24.44 29,693 -0.27(-1.08%)
Jan 12, 2024 25.54 26.15 24.53 24.70 22,927 -0.53(-2.12%)
Jan 11, 2024 25.33 25.50 24.67 25.24 30,610 -0.22(-0.85%)
Jan 10, 2024 24.95 25.48 24.95 25.45 22,216 +0.34(+1.34%)
Jan 09, 2024 25.27 25.68 24.94 25.12 30,524 -0.52(-2.04%)
Jan 08, 2024 25.77 26.03 25.36 25.64 23,255 -0.11(-0.42%)
Jan 05, 2024 25.35 26.46 25.35 25.75 87,926 +0.16(+0.62%)
Jan 04, 2024 25.58 26.47 25.58 25.59 31,046 +0.14(+0.54%)
Jan 03, 2024 26.57 26.57 25.37 25.45 47,004 -1.23(-4.60%)
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.