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

Midwestone Fnl Gp (NQ: MOFG )

21.35 -0.10 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 9.591 9.618 9.275 9.282 3,828 +0.04(+0.45%)
Jul 30, 2008 9.598 9.618 9.240 9.240 52,824 +0.08(+0.84%)
Jul 29, 2008 9.163 9.163 9.163 9.163 0 +0.00(+0.00%)
Jul 28, 2008 9.149 9.163 9.149 9.163 539 -0.64(-6.50%)
Jul 25, 2008 9.801 9.801 9.801 9.801 1,111 +0.00(+0.00%)
Jul 24, 2008 9.808 9.808 9.731 9.801 27,569 -0.22(-2.23%)
Jul 23, 2008 9.808 10.02 9.801 10.02 9,263 +0.20(+2.07%)
Jul 22, 2008 9.752 9.822 9.752 9.822 5,821 -0.04(-0.39%)
Jul 21, 2008 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 18, 2008 9.100 10.47 9.100 9.860 6,713 +0.43(+4.51%)
Jul 17, 2008 9.415 9.731 9.275 9.434 3,628 -0.01(-0.10%)
Jul 16, 2008 9.100 9.450 9.100 9.444 3,418 +0.65(+7.40%)
Jul 15, 2008 9.100 9.100 8.400 8.792 3,218 -0.31(-3.38%)
Jul 14, 2008 9.100 9.100 9.100 9.100 495 +0.00(+0.00%)
Jul 11, 2008 9.107 9.107 9.100 9.100 679 -0.34(-3.63%)
Jul 10, 2008 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Jul 09, 2008 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Jul 08, 2008 8.400 9.444 8.400 9.444 289,734 +0.87(+10.12%)
Jul 07, 2008 9.282 9.282 8.400 8.575 3,105 -0.53(-5.77%)
Jul 04, 2008 9.387 9.387 8.966 9.100 1,285 +0.00(+0.00%)
Jul 03, 2008 9.387 9.387 8.966 9.100 1,285 +0.00(+0.00%)
Jul 02, 2008 8.400 9.100 8.400 9.100 9,458 +0.67(+7.88%)
Jul 01, 2008 8.414 8.435 8.414 8.435 908 -0.56(-6.19%)
Jun 30, 2008 8.750 9.058 8.365 8.992 2,109 +0.10(+1.14%)
Jun 27, 2008 8.757 8.890 8.757 8.890 807 -0.10(-1.09%)
Jun 26, 2008 9.093 9.100 8.988 8.988 1,298 +0.11(+1.18%)
Jun 25, 2008 8.386 8.995 8.386 8.883 9,919 +0.43(+5.05%)
Jun 24, 2008 8.435 8.456 8.358 8.456 1,742 -0.12(-1.39%)
Jun 23, 2008 9.450 9.450 8.575 8.575 10,640 -0.88(-9.26%)
Jun 20, 2008 9.450 9.450 9.450 9.450 285 +0.13(+1.43%)
Jun 19, 2008 9.625 9.625 9.317 9.317 1,414 +0.19(+2.11%)
Jun 18, 2008 9.627 9.627 9.100 9.125 5,669 -0.68(-6.89%)
Jun 17, 2008 9.675 9.801 9.514 9.801 24,305 +0.13(+1.30%)
Jun 16, 2008 9.682 9.710 9.135 9.675 4,231 -0.13(-1.29%)
Jun 13, 2008 9.801 10.26 9.801 9.801 857 +0.16(+1.67%)
Jun 12, 2008 9.801 9.801 9.640 9.640 6,652 -0.16(-1.64%)
Jun 11, 2008 9.766 9.801 9.766 9.801 4,569 +0.07(+0.72%)
Jun 10, 2008 9.731 10.15 9.731 9.731 1,457 -0.56(-5.44%)
Jun 09, 2008 10.33 10.33 9.948 10.29 3,629 -0.04(-0.41%)
Jun 06, 2008 10.33 10.50 10.08 10.33 31,426 +0.00(+0.00%)
Jun 05, 2008 10.40 10.60 10.33 10.33 1,161 -0.17(-1.60%)
Jun 04, 2008 10.51 10.51 10.50 10.50 8,956 -0.18(-1.70%)
Jun 03, 2008 10.37 11.03 10.25 10.68 24,013 +0.14(+1.33%)
Jun 02, 2008 10.98 11.00 10.54 10.54 1,245 -0.24(-2.21%)
May 30, 2008 10.78 10.78 10.78 10.78 1,428 -0.27(-2.47%)
May 29, 2008 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 28, 2008 11.07 11.08 10.77 11.05 24,748 +0.06(+0.51%)
May 27, 2008 10.87 11.07 10.85 11.00 11,642 +0.31(+2.95%)
May 26, 2008 10.85 10.85 10.57 10.68 1,297 +0.00(+0.00%)
May 23, 2008 10.85 10.85 10.57 10.68 1,297 -0.31(-2.80%)
May 22, 2008 10.68 10.99 10.50 10.99 6,975 +0.32(+2.95%)
May 21, 2008 11.02 11.08 10.61 10.68 2,748 -0.53(-4.69%)
May 20, 2008 11.07 11.20 11.03 11.20 2,941 -0.12(-1.05%)
May 19, 2008 11.27 11.32 11.06 11.32 2,218 +0.08(+0.68%)
May 16, 2008 11.12 11.37 11.12 11.24 3,546 -0.13(-1.11%)
May 15, 2008 11.47 11.47 11.37 11.37 1,271 +0.07(+0.62%)
May 14, 2008 11.30 11.53 11.30 11.30 1,362 +0.10(+0.87%)
May 13, 2008 11.24 11.24 11.20 11.20 799 +0.14(+1.27%)
May 12, 2008 11.05 11.06 11.03 11.06 5,856 -0.45(-3.95%)
May 09, 2008 11.52 11.52 11.52 11.52 285 +0.11(+0.98%)
May 08, 2008 11.52 11.52 11.40 11.40 1,714 -0.22(-1.93%)
May 07, 2008 11.55 11.63 11.03 11.63 9,972 +0.20(+1.78%)
May 06, 2008 11.38 11.42 11.38 11.42 3,775 +0.05(+0.43%)
May 05, 2008 11.69 11.69 11.38 11.38 3,489 -0.29(-2.46%)
May 02, 2008 11.38 11.68 11.21 11.66 6,059 +0.20(+1.71%)
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.