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

Midwestone Fnl Gp (NQ: MOFG )

21.22 -0.49 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2008 6.958 6.965 6.930 6.930 571 -0.07(-1.00%)
Dec 30, 2008 6.930 7.000 6.930 7.000 9,928 +0.01(+0.10%)
Dec 29, 2008 6.930 6.993 6.720 6.993 7,927 +0.21(+3.10%)
Dec 26, 2008 6.720 6.783 6.720 6.783 550 -0.15(-2.12%)
Dec 24, 2008 6.860 6.930 6.860 6.930 1,152 +0.11(+1.54%)
Dec 23, 2008 6.657 6.993 6.657 6.825 3,620 +0.05(+0.72%)
Dec 22, 2008 6.650 6.776 6.650 6.776 642 +0.13(+1.89%)
Dec 19, 2008 6.699 7.000 6.650 6.650 35,918 -0.05(-0.73%)
Dec 17, 2008 6.209 6.699 6.699 6.699 39,285 +0.56(+9.12%)
Dec 16, 2008 6.720 7.315 5.845 6.139 26,618 -0.39(-6.00%)
Dec 15, 2008 6.384 7.178 6.384 6.531 2,855 +0.26(+4.13%)
Dec 12, 2008 6.293 6.993 6.265 6.272 45,523 +0.06(+0.90%)
Dec 11, 2008 6.846 6.846 6.216 6.216 3,000 -0.63(-9.20%)
Dec 10, 2008 7.013 7.013 6.846 6.846 1,792 -0.02(-0.31%)
Dec 09, 2008 6.958 7.063 6.867 6.867 6,381 -0.06(-0.91%)
Dec 08, 2008 6.951 6.986 6.895 6.930 6,517 +0.07(+1.02%)
Dec 05, 2008 6.930 7.105 6.846 6.860 2,714 +0.04(+0.51%)
Dec 04, 2008 7.000 7.133 6.825 6.825 14,895 -0.40(-5.52%)
Dec 03, 2008 7.219 7.252 6.755 7.224 32,055 -0.48(-6.18%)
Dec 02, 2008 7.658 7.840 7.658 7.700 31,571 +0.25(+3.29%)
Dec 01, 2008 7.455 7.455 7.455 7.455 1,357 -0.30(-3.88%)
Nov 28, 2008 8.043 8.043 7.756 7.756 7,285 +0.16(+2.12%)
Nov 26, 2008 7.595 7.700 7.595 7.595 3,358 -0.13(-1.63%)
Nov 25, 2008 7.595 7.721 7.560 7.721 27,843 +0.06(+0.84%)
Nov 24, 2008 7.000 8.014 7.000 7.657 1,807 +0.45(+6.30%)
Nov 21, 2008 7.623 7.686 7.091 7.203 2,130 -0.47(-6.11%)
Nov 20, 2008 8.400 8.424 7.672 7.672 6,761 -0.95(-11.04%)
Nov 19, 2008 8.615 9.044 8.491 8.624 5,042 -0.43(-4.72%)
Nov 18, 2008 9.030 9.051 8.589 9.051 2,151 -0.01(-0.16%)
Nov 17, 2008 9.100 9.100 9.065 9.065 3,438 -0.03(-0.38%)
Nov 14, 2008 9.072 9.100 9.072 9.100 3,047 +0.03(+0.31%)
Nov 13, 2008 9.093 9.252 9.072 9.072 2,034 -0.03(-0.31%)
Nov 11, 2008 9.240 9.100 9.100 9.100 28,571 +0.17(+1.88%)
Nov 07, 2008 9.338 8.932 8.932 8.932 46,143 -0.43(-4.63%)
Nov 06, 2008 8.449 9.450 8.442 9.365 2,507 +0.27(+2.99%)
Nov 04, 2008 9.415 9.093 9.093 9.093 27,714 -0.35(-3.71%)
Nov 03, 2008 9.443 9.443 9.443 9.443 1,428 +0.34(+3.77%)
Oct 31, 2008 8.575 9.275 8.575 9.100 2,285 +0.70(+8.33%)
Oct 30, 2008 8.603 9.100 8.400 8.400 4,457 -0.66(-7.34%)
Oct 28, 2008 9.037 9.065 9.065 9.065 33,428 +0.35(+4.03%)
Oct 27, 2008 8.414 8.714 8.414 8.714 968 -0.19(-2.18%)
Oct 24, 2008 8.673 8.908 8.505 8.908 1,285 +0.13(+1.48%)
Oct 23, 2008 8.778 8.778 8.778 8.778 814 -0.64(-6.77%)
Oct 22, 2008 9.415 9.415 9.415 9.415 0 +0.00(+0.00%)
Oct 21, 2008 9.415 9.415 9.415 9.415 285 +0.09(+0.98%)
Oct 20, 2008 9.324 9.324 9.324 9.324 0 +0.00(+0.00%)
Oct 17, 2008 8.960 9.324 8.960 9.324 3,750 +0.04(+0.45%)
Oct 16, 2008 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Oct 15, 2008 9.247 9.282 9.240 9.282 2,692 +0.04(+0.38%)
Oct 14, 2008 9.380 9.380 9.240 9.247 1,487 -0.13(-1.42%)
Oct 10, 2008 9.450 9.380 9.380 9.380 23,857 -0.14(-1.47%)
Oct 08, 2008 9.555 9.520 9.520 9.520 9,857 +0.07(+0.74%)
Oct 07, 2008 9.499 9.464 9.450 9.450 2,674 -0.05(-0.52%)
Oct 06, 2008 9.324 9.520 9.324 9.499 10,555 +0.04(+0.44%)
Oct 03, 2008 9.457 9.457 9.457 9.457 372 -0.67(-6.63%)
Oct 02, 2008 9.170 10.13 9.170 10.13 1,000 +0.45(+4.70%)
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.