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

Midwestone Fnl Gp (NQ: MOFG )

20.17 -0.46 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2009 4.725 4.725 4.207 4.718 14,551 -0.01(-0.15%)
Feb 25, 2009 5.096 4.725 4.725 4.725 5,714 -0.17(-3.57%)
Feb 24, 2009 4.900 4.900 4.900 4.900 5,185 +0.00(+0.00%)
Feb 23, 2009 5.047 5.047 4.900 4.900 1,677 -0.35(-6.67%)
Feb 20, 2009 5.320 5.320 5.215 5.250 27,043 +0.00(+0.00%)
Feb 19, 2009 5.341 5.341 5.186 5.250 12,210 +0.17(+3.45%)
Feb 18, 2009 5.110 5.355 5.075 5.075 11,625 -0.29(-5.35%)
Feb 17, 2009 5.271 5.369 5.257 5.362 6,314 -0.52(-8.81%)
Feb 13, 2009 5.586 6.202 5.058 5.880 13,412 +0.91(+18.31%)
Feb 12, 2009 4.970 4.970 4.970 4.970 857 -0.55(-10.01%)
Feb 09, 2009 5.320 5.523 5.523 5.523 88,571 +0.28(+5.34%)
Feb 06, 2009 5.110 5.313 5.110 5.243 116,987 +0.17(+3.31%)
Feb 05, 2009 5.110 5.226 5.075 5.075 24,943 -0.07(-1.36%)
Feb 04, 2009 5.320 5.320 5.145 5.145 1,571 -0.17(-3.29%)
Feb 03, 2009 5.320 5.320 5.264 5.320 67,628 -0.18(-3.18%)
Feb 02, 2009 5.740 5.740 5.495 5.495 1,614 -0.46(-7.65%)
Jan 30, 2009 5.950 6.237 5.950 5.950 3,571 +0.31(+5.59%)
Jan 29, 2009 5.873 5.901 5.600 5.635 66,794 -0.31(-5.29%)
Jan 28, 2009 5.810 5.950 5.810 5.950 1,142 -0.17(-2.86%)
Jan 27, 2009 6.125 6.125 6.125 6.125 285 +0.31(+5.42%)
Jan 26, 2009 5.761 5.845 5.761 5.810 2,971 -0.31(-5.14%)
Jan 23, 2009 6.132 6.307 6.125 6.125 2,598 -0.41(-6.28%)
Jan 22, 2009 6.510 6.545 6.125 6.536 6,362 +0.06(+0.94%)
Jan 21, 2009 6.475 6.510 6.475 6.475 22,250 -0.35(-5.13%)
Jan 20, 2009 6.300 6.825 6.125 6.825 2,777 +0.53(+8.33%)
Jan 16, 2009 6.405 6.475 6.300 6.300 27,068 -0.25(-3.74%)
Jan 15, 2009 6.545 6.615 6.545 6.545 1,414 +0.06(+0.97%)
Jan 14, 2009 6.580 6.580 6.482 6.482 1,085 -0.15(-2.22%)
Jan 13, 2009 6.580 6.629 6.580 6.629 2,428 -0.02(-0.32%)
Jan 12, 2009 7.000 7.000 6.650 6.650 9,714 -0.28(-4.04%)
Jan 09, 2009 6.930 6.930 6.930 6.930 285 +0.00(+0.00%)
Jan 08, 2009 7.000 7.000 6.930 6.930 1,071 -0.31(-4.35%)
Jan 07, 2009 7.014 7.245 6.992 7.245 55,738 +0.10(+1.47%)
Jan 06, 2009 7.105 7.140 7.105 7.140 7,880 +0.00(+0.00%)
Jan 05, 2009 6.930 7.140 6.930 7.140 8,414 +0.20(+2.93%)
Jan 02, 2009 6.965 6.965 6.930 6.937 2,442 +0.01(+0.10%)
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%)
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.