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 (%)
May 28, 2010 11.45 11.88 10.93 11.79 32,838 +0.38(+3.34%)
May 27, 2010 11.11 11.46 11.11 11.41 28,539 +0.25(+2.28%)
May 26, 2010 11.06 11.18 10.86 11.16 34,548 -0.09(-0.81%)
May 25, 2010 10.78 11.25 10.71 11.25 19,292 +0.29(+2.63%)
May 24, 2010 10.96 11.11 10.84 10.96 11,932 -0.06(-0.57%)
May 21, 2010 10.71 11.11 10.68 11.02 16,014 +0.16(+1.49%)
May 20, 2010 11.14 11.17 10.59 10.86 16,060 -0.22(-2.00%)
May 19, 2010 11.14 11.18 10.79 11.08 17,271 -0.09(-0.85%)
May 18, 2010 11.07 11.18 11.04 11.18 23,548 +0.15(+1.40%)
May 17, 2010 10.64 11.21 10.62 11.02 15,508 +0.04(+0.38%)
May 14, 2010 11.12 11.12 10.72 10.98 17,880 -0.13(-1.14%)
May 13, 2010 10.70 11.25 10.68 11.11 166,799 +0.46(+4.36%)
May 12, 2010 10.55 10.71 10.55 10.64 29,831 +0.04(+0.40%)
May 11, 2010 10.58 10.65 10.38 10.60 12,473 +0.21(+2.03%)
May 10, 2010 10.39 10.41 10.27 10.39 5,555 +0.29(+2.85%)
May 07, 2010 9.956 10.20 9.844 10.10 34,614 -0.09(-0.90%)
May 06, 2010 10.19 10.20 9.984 10.20 78,760 +0.14(+1.40%)
May 05, 2010 9.900 10.12 9.900 10.05 2,097 -0.13(-1.24%)
May 04, 2010 10.09 10.18 9.995 10.18 11,278 +0.06(+0.63%)
May 03, 2010 10.02 10.12 9.844 10.12 2,965 +0.00(+0.00%)
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%)
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.