Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwestone Fnl Gp (NQ: MOFG )

21.71 -0.28 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2009 5.845 5.845 5.845 5.845 0 +0.04(+0.60%)
Oct 28, 2009 5.845 5.845 5.796 5.810 15,590 -0.04(-0.60%)
Oct 27, 2009 5.852 5.852 5.775 5.845 16,452 -0.01(-0.24%)
Oct 26, 2009 5.880 5.915 5.845 5.859 3,050 +0.01(+0.24%)
Oct 23, 2009 5.857 5.857 5.845 5.845 1,658 -0.02(-0.36%)
Oct 22, 2009 5.915 5.915 5.866 5.866 2,142 -0.01(-0.09%)
Oct 21, 2009 5.871 5.871 5.871 5.871 542 -0.02(-0.39%)
Oct 20, 2009 5.915 5.915 5.894 5.894 320 -0.09(-1.52%)
Oct 19, 2009 5.985 5.985 5.985 5.985 2,828 +0.03(+0.59%)
Oct 16, 2009 5.915 6.055 5.915 5.950 19,182 -0.00(-0.00%)
Oct 15, 2009 5.964 5.985 5.929 5.950 7,188 +0.00(+0.00%)
Oct 14, 2009 6.286 6.286 5.950 5.950 5,461 -0.33(-5.24%)
Oct 13, 2009 6.265 6.279 6.265 6.279 528 +0.31(+5.28%)
Oct 08, 2009 5.964 5.964 5.964 5.964 0 -0.33(-5.28%)
Oct 07, 2009 5.880 6.296 5.880 6.296 360 +0.47(+8.11%)
Oct 06, 2009 5.824 5.824 5.824 5.824 142 -0.37(-5.99%)
Oct 05, 2009 6.195 6.195 6.195 6.195 285 -0.10(-1.67%)
Oct 01, 2009 6.300 6.300 6.300 6.300 0 +0.04(+0.67%)
Sep 30, 2009 6.160 6.258 5.810 6.258 1,635 -0.04(-0.67%)
Sep 29, 2009 6.300 6.300 6.300 6.300 142 +0.00(+0.00%)
Sep 25, 2009 6.293 6.300 6.300 6.300 1,571 +0.00(+0.00%)
Sep 24, 2009 6.510 6.510 6.293 6.300 905 +0.07(+1.12%)
Sep 23, 2009 6.433 6.440 6.230 6.230 3,362 -0.07(-1.11%)
Sep 22, 2009 6.433 6.440 6.265 6.300 10,817 +0.00(+0.00%)
Sep 21, 2009 6.300 6.384 6.300 6.300 2,638 +0.03(+0.45%)
Sep 18, 2009 6.300 6.307 6.272 6.272 10,737 -0.20(-3.14%)
Sep 17, 2009 6.314 6.475 6.300 6.475 7,730 +0.18(+2.78%)
Sep 16, 2009 6.475 6.475 6.300 6.300 3,098 +0.00(+0.00%)
Sep 15, 2009 6.496 6.496 6.300 6.300 4,604 +0.00(+0.00%)
Sep 14, 2009 6.300 6.300 6.300 6.300 2,862 +0.03(+0.56%)
Sep 11, 2009 6.510 6.510 6.265 6.265 450 -0.24(-3.76%)
Sep 09, 2009 6.370 6.510 6.510 6.510 857 +0.13(+2.09%)
Sep 04, 2009 6.307 6.377 6.377 6.377 5,714 +0.01(+0.11%)
Sep 03, 2009 6.496 6.496 5.796 6.370 6,184 +0.00(+0.00%)
Sep 02, 2009 6.503 6.503 6.370 6.370 1,385 +0.00(+0.00%)
Aug 31, 2009 6.475 6.538 6.370 6.370 10,320 -0.25(-3.70%)
Aug 28, 2009 6.615 6.615 6.405 6.615 3,000 +0.17(+2.72%)
Aug 27, 2009 6.335 6.440 6.335 6.440 2,570 +0.00(+0.00%)
Aug 26, 2009 6.307 6.579 6.300 6.440 3,912 -0.21(-3.16%)
Aug 25, 2009 6.306 6.650 6.306 6.650 1,285 +0.11(+1.60%)
Aug 24, 2009 6.265 6.545 6.265 6.545 10,054 +0.06(+0.97%)
Aug 21, 2009 6.230 6.482 6.230 6.482 10,060 +0.26(+4.16%)
Aug 20, 2009 6.118 6.224 6.118 6.223 8,571 +0.17(+2.77%)
Aug 19, 2009 5.845 6.125 5.838 6.055 36,631 +0.25(+4.22%)
Aug 18, 2009 5.614 6.090 5.600 5.810 4,615 +0.04(+0.61%)
Aug 17, 2009 5.796 5.817 5.775 5.775 7,934 -0.04(-0.60%)
Aug 14, 2009 5.810 5.817 5.810 5.810 2,591 -0.27(-4.49%)
Aug 13, 2009 5.810 6.083 5.810 6.083 11,357 +0.27(+4.70%)
Aug 12, 2009 5.810 5.816 5.810 5.810 4,271 +0.00(+0.00%)
Aug 10, 2009 5.817 5.810 5.810 5.810 6,571 -0.05(-0.84%)
Aug 07, 2009 5.817 5.859 5.810 5.859 4,285 -0.09(-1.53%)
Aug 05, 2009 5.880 5.950 5.950 5.950 12,000 +0.07(+1.19%)
Aug 04, 2009 5.772 5.950 5.772 5.880 5,071 +0.25(+4.35%)
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.