Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

29.87 +0.31 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.28 22.37 22.06 22.37 7,976 +0.27(+1.20%)
Jun 29, 2016 22.52 22.68 21.89 22.10 21,443 +0.06(+0.28%)
Jun 28, 2016 21.95 22.47 21.89 22.04 17,538 +0.47(+2.18%)
Jun 27, 2016 21.50 22.04 21.50 21.57 18,701 -0.28(-1.29%)
Jun 24, 2016 21.56 22.63 21.41 21.85 158,513 -1.41(-6.06%)
Jun 23, 2016 23.10 23.52 22.58 23.26 18,458 +0.34(+1.50%)
Jun 22, 2016 22.77 23.10 22.15 22.92 10,156 -0.20(-0.85%)
Jun 21, 2016 22.87 23.43 22.86 23.11 7,964 -0.04(-0.17%)
Jun 20, 2016 23.18 23.66 22.58 23.15 16,003 +0.09(+0.37%)
Jun 17, 2016 22.99 23.29 22.91 23.07 58,395 +0.16(+0.68%)
Jun 16, 2016 22.38 23.31 21.31 22.91 17,817 +0.41(+1.81%)
Jun 15, 2016 22.95 23.40 22.32 22.50 12,244 -0.34(-1.47%)
Jun 14, 2016 23.00 23.14 22.78 22.84 9,042 -0.22(-0.95%)
Jun 13, 2016 23.39 23.61 23.06 23.06 11,021 -0.34(-1.44%)
Jun 10, 2016 23.74 23.89 23.37 23.39 97,407 -0.34(-1.45%)
Jun 09, 2016 23.79 23.86 23.42 23.74 11,909 -0.05(-0.20%)
Jun 08, 2016 23.50 23.89 23.50 23.79 15,087 +0.37(+1.57%)
Jun 07, 2016 23.10 23.50 23.03 23.42 15,695 +0.10(+0.44%)
Jun 06, 2016 22.86 23.46 22.86 23.32 20,713 +0.53(+2.34%)
Jun 03, 2016 22.71 22.85 22.64 22.78 7,872 -0.05(-0.24%)
Jun 02, 2016 22.75 22.87 22.74 22.84 5,619 +0.03(+0.14%)
Jun 01, 2016 22.80 22.87 22.67 22.81 18,535 +0.01(+0.03%)
May 31, 2016 22.87 22.87 22.46 22.80 8,528 +0.00(+0.00%)
May 27, 2016 22.61 22.80 22.80 22.80 6,128 +0.31(+1.39%)
May 26, 2016 22.77 22.86 22.44 22.49 51,595 -0.28(-1.23%)
May 25, 2016 22.62 22.81 22.55 22.77 22,933 +0.21(+0.93%)
May 24, 2016 22.16 22.59 22.16 22.56 21,012 +0.47(+2.12%)
May 23, 2016 22.10 22.20 22.05 22.09 12,079 -0.08(-0.35%)
May 20, 2016 21.97 22.17 21.81 22.17 13,500 +0.32(+1.46%)
May 19, 2016 21.93 22.00 21.81 21.85 6,798 -0.12(-0.53%)
May 18, 2016 21.64 21.96 21.64 21.96 18,537 +0.23(+1.04%)
May 17, 2016 21.81 21.85 21.64 21.74 33,791 -0.06(-0.29%)
May 16, 2016 21.85 21.85 21.74 21.80 13,742 +0.19(+0.90%)
May 13, 2016 21.34 21.83 21.34 21.61 10,228 -0.21(-0.96%)
May 12, 2016 21.83 21.88 21.73 21.82 10,296 -0.02(-0.07%)
May 11, 2016 21.80 21.97 21.77 21.83 25,705 +0.05(+0.25%)
May 10, 2016 21.57 21.78 21.57 21.78 5,014 +0.27(+1.27%)
May 09, 2016 21.22 21.62 21.22 21.50 16,715 +0.30(+1.43%)
May 06, 2016 21.71 21.71 20.84 21.20 17,982 +0.16(+0.74%)
May 05, 2016 21.34 21.52 20.99 21.05 11,415 -0.19(-0.88%)
May 04, 2016 21.53 21.75 21.13 21.23 10,436 -0.30(-1.41%)
May 03, 2016 22.00 22.00 21.45 21.54 17,685 -0.59(-2.67%)
May 02, 2016 22.15 22.29 21.83 22.13 15,137 +0.04(+0.18%)
Apr 29, 2016 22.38 22.40 21.82 22.09 14,114 -0.43(-1.90%)
Apr 28, 2016 22.70 22.70 22.48 22.52 13,053 -0.12(-0.55%)
Apr 27, 2016 22.31 22.89 22.25 22.64 10,688 +0.33(+1.50%)
Apr 26, 2016 21.03 22.35 21.01 22.31 145,030 +1.29(+6.11%)
Apr 25, 2016 20.90 21.10 20.66 21.02 9,586 +0.09(+0.45%)
Apr 22, 2016 20.88 21.26 20.68 20.93 5,685 -0.04(-0.19%)
Apr 21, 2016 21.09 21.09 20.50 20.97 15,076 -0.06(-0.30%)
Apr 20, 2016 20.86 21.03 20.86 21.03 27,570 +0.17(+0.82%)
Apr 19, 2016 20.25 20.87 20.21 20.86 94,739 +0.61(+3.00%)
Apr 18, 2016 20.52 20.76 20.20 20.25 35,141 -0.24(-1.18%)
Apr 15, 2016 20.64 20.64 20.46 20.49 11,420 -0.34(-1.64%)
Apr 14, 2016 21.00 21.03 20.82 20.83 12,877 -0.08(-0.37%)
Apr 13, 2016 19.95 21.01 19.95 20.91 17,140 +0.46(+2.25%)
Apr 12, 2016 20.37 20.46 20.26 20.45 9,233 +0.06(+0.31%)
Apr 11, 2016 20.13 20.62 20.08 20.39 10,453 +0.46(+2.31%)
Apr 08, 2016 20.53 20.53 19.85 19.93 5,425 -0.01(-0.04%)
Apr 07, 2016 20.29 20.42 19.93 19.94 7,337 -0.47(-2.29%)
Apr 06, 2016 20.43 20.50 20.25 20.41 8,663 -0.10(-0.49%)
Apr 05, 2016 20.92 20.92 20.43 20.51 8,147 -0.51(-2.45%)
Apr 04, 2016 21.37 21.37 20.85 21.02 16,626 -0.30(-1.39%)
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.