Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

20.63 -0.31 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.36 10.60 10.34 10.34 8,096 +0.05(+0.48%)
Jul 28, 2011 10.25 10.34 10.25 10.29 11,584 -0.08(-0.75%)
Jul 27, 2011 10.26 10.36 10.22 10.36 7,228 +0.00(+0.00%)
Jul 26, 2011 10.12 10.36 10.12 10.36 15,264 +0.06(+0.62%)
Jul 25, 2011 10.31 10.43 10.11 10.30 6,769 +0.00(+0.00%)
Jul 22, 2011 10.33 10.43 10.20 10.30 40,838 -0.06(-0.55%)
Jul 21, 2011 10.19 10.36 10.19 10.36 2,101 +0.10(+0.97%)
Jul 20, 2011 10.49 10.49 10.06 10.26 41,278 -0.04(-0.34%)
Jul 19, 2011 10.10 10.30 10.08 10.29 20,714 +0.05(+0.48%)
Jul 18, 2011 10.19 10.29 10.19 10.24 23,005 +0.05(+0.49%)
Jul 15, 2011 10.35 10.35 10.15 10.19 4,161 -0.13(-1.30%)
Jul 14, 2011 10.51 10.51 10.33 10.33 989 -0.11(-1.02%)
Jul 13, 2011 10.50 10.50 10.43 10.43 2,133 -0.06(-0.61%)
Jul 12, 2011 10.14 10.56 10.14 10.50 13,080 +0.34(+3.34%)
Jul 11, 2011 10.24 10.51 10.11 10.16 20,742 -0.16(-1.58%)
Jul 08, 2011 10.12 10.47 10.05 10.32 23,042 +0.21(+2.03%)
Jul 07, 2011 10.05 10.25 9.975 10.12 34,168 +0.14(+1.42%)
Jul 06, 2011 10.00 10.02 9.727 9.975 26,643 +0.07(+0.71%)
Jul 05, 2011 9.904 10.14 9.763 9.904 32,464 +0.04(+0.36%)
Jul 01, 2011 10.25 10.25 9.741 9.869 26,043 -0.35(-3.46%)
Jun 30, 2011 9.819 10.26 9.565 10.22 43,924 +0.33(+3.29%)
Jun 29, 2011 9.890 9.897 9.586 9.897 13,137 +0.04(+0.43%)
Jun 28, 2011 9.961 9.961 9.550 9.855 27,726 +0.01(+0.07%)
Jun 27, 2011 9.621 10.22 9.565 9.848 59,812 +0.18(+1.83%)
Jun 24, 2011 9.331 10.07 9.310 9.671 1,136,234 +0.11(+1.11%)
Jun 23, 2011 9.154 9.798 9.140 9.565 19,516 +0.26(+2.81%)
Jun 22, 2011 9.395 9.522 9.133 9.303 22,834 -0.03(-0.30%)
Jun 21, 2011 9.105 9.331 9.055 9.331 24,806 +0.26(+2.89%)
Jun 20, 2011 9.048 9.211 9.048 9.069 14,408 -0.05(-0.54%)
Jun 17, 2011 8.765 9.260 8.765 9.119 59,417 +0.41(+4.71%)
Jun 16, 2011 8.914 9.080 8.709 8.709 19,665 +0.01(+0.08%)
Jun 15, 2011 8.893 9.147 8.666 8.702 26,643 -0.13(-1.44%)
Jun 14, 2011 8.709 9.904 8.638 8.829 31,693 +0.19(+2.21%)
Jun 13, 2011 8.808 9.112 8.631 8.638 36,264 -0.13(-1.53%)
Jun 10, 2011 8.885 8.960 8.687 8.772 39,579 -0.14(-1.59%)
Jun 09, 2011 8.921 8.935 8.871 8.914 20,480 +0.01(+0.08%)
Jun 08, 2011 8.956 9.002 8.864 8.907 19,002 -0.09(-1.02%)
Jun 07, 2011 8.977 9.522 8.949 8.999 24,672 -0.01(-0.16%)
Jun 06, 2011 9.282 9.282 8.992 9.013 25,117 -0.11(-1.16%)
Jun 03, 2011 9.154 9.211 9.091 9.119 21,976 -0.16(-1.68%)
May 24, 2011 9.296 9.324 9.260 9.275 20,272 +0.01(+0.08%)
May 23, 2011 9.232 9.542 9.232 9.267 15,890 -0.04(-0.45%)
May 20, 2011 9.303 9.493 9.303 9.310 13,387 -0.04(-0.38%)
May 19, 2011 9.380 9.380 9.303 9.345 20,062 -0.01(-0.08%)
May 18, 2011 9.267 9.408 9.267 9.352 14,139 +0.08(+0.91%)
May 17, 2011 9.507 9.507 9.176 9.267 21,169 -0.22(-2.30%)
May 16, 2011 9.768 9.965 9.486 9.486 15,501 -0.33(-3.37%)
May 13, 2011 9.909 9.951 9.789 9.817 7,269 -0.05(-0.50%)
May 12, 2011 9.937 10.03 9.796 9.867 6,224 -0.11(-1.06%)
May 11, 2011 10.09 10.09 9.972 9.972 2,629 -0.27(-2.61%)
May 10, 2011 10.16 10.24 10.16 10.24 6,142 +0.12(+1.18%)
May 09, 2011 10.09 10.15 9.972 10.12 14,143 +0.03(+0.28%)
May 06, 2011 10.03 10.14 10.02 10.09 4,268 +0.16(+1.56%)
May 05, 2011 9.948 9.993 9.937 9.937 19,798 -0.04(-0.35%)
May 04, 2011 9.958 9.986 9.902 9.972 11,602 +0.07(+0.71%)
May 03, 2011 10.01 10.01 9.902 9.902 16,828 -0.15(-1.47%)
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.