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

Midwestone Fnl Gp (NQ: MOFG )

21.41 -0.16 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 6.402 6.464 6.298 6.298 10,437 -0.24(-3.70%)
Aug 28, 2009 6.540 6.540 6.333 6.540 3,034 +0.17(+2.72%)
Aug 27, 2009 6.264 6.367 6.264 6.367 2,599 +0.00(+0.00%)
Aug 26, 2009 6.236 6.504 6.229 6.367 3,957 -0.21(-3.16%)
Aug 25, 2009 6.235 6.575 6.235 6.575 1,300 +0.10(+1.60%)
Aug 24, 2009 6.194 6.471 6.194 6.471 10,168 +0.06(+0.97%)
Aug 21, 2009 6.160 6.409 6.160 6.409 10,174 +0.26(+4.16%)
Aug 20, 2009 6.049 6.154 6.049 6.153 8,669 +0.17(+2.77%)
Aug 19, 2009 5.779 6.056 5.772 5.987 37,049 +0.24(+4.22%)
Aug 18, 2009 5.551 6.021 5.537 5.744 4,668 +0.03(+0.61%)
Aug 17, 2009 5.731 5.751 5.710 5.710 8,024 -0.03(-0.60%)
Aug 14, 2009 5.744 5.751 5.744 5.744 2,620 -0.27(-4.49%)
Aug 13, 2009 5.744 6.014 5.744 6.014 11,486 +0.27(+4.70%)
Aug 12, 2009 5.744 5.750 5.744 5.744 4,320 +0.00(+0.00%)
Aug 10, 2009 5.751 5.744 5.744 5.744 6,646 -0.05(-0.84%)
Aug 07, 2009 5.751 5.793 5.744 5.793 4,334 -0.09(-1.53%)
Aug 05, 2009 5.814 5.883 5.883 5.883 12,136 +0.07(+1.19%)
Aug 04, 2009 5.707 5.883 5.707 5.814 5,129 +0.24(+4.35%)
Aug 03, 2009 5.530 5.578 5.530 5.571 8,747 +0.03(+0.63%)
Jul 31, 2009 5.392 5.537 5.249 5.537 3,665 +0.28(+5.26%)
Jul 30, 2009 5.025 5.260 5.018 5.260 2,522 +0.07(+1.33%)
Jul 29, 2009 5.245 5.191 5.191 5.191 577 +0.14(+2.74%)
Jul 28, 2009 5.025 5.052 5.025 5.052 2,940 +0.01(+0.14%)
Jul 27, 2009 5.025 5.122 5.025 5.045 1,902 -0.05(-0.95%)
Jul 22, 2009 5.094 5.094 5.094 5.094 0 +0.17(+3.52%)
Jul 21, 2009 5.045 5.052 4.921 4.921 1,285 +0.01(+0.14%)
Jul 17, 2009 4.914 4.914 4.914 4.914 2,311 +0.06(+1.14%)
Jul 16, 2009 5.045 5.045 4.859 4.859 551 +0.01(+0.14%)
Jul 14, 2009 4.852 4.852 4.852 4.852 0 -0.07(-1.41%)
Jul 13, 2009 4.914 5.021 4.914 4.921 577 -0.24(-4.56%)
Jul 10, 2009 5.156 5.191 4.914 5.156 2,976 +0.31(+6.43%)
Jul 08, 2009 4.845 4.845 4.845 4.845 0 -0.33(-6.29%)
Jul 07, 2009 5.170 5.170 5.170 5.170 144 +0.26(+5.36%)
Jul 06, 2009 4.969 4.969 4.852 4.907 10,645 -0.11(-2.21%)
Jul 02, 2009 4.983 5.018 4.955 5.018 5,548 +0.03(+0.69%)
Jul 01, 2009 5.468 5.468 4.976 4.983 23,301 -0.42(-7.81%)
Jun 30, 2009 5.398 5.419 5.398 5.405 1,139 -0.03(-0.51%)
Jun 29, 2009 5.433 5.433 5.433 5.433 4,479 +0.04(+0.77%)
Jun 26, 2009 5.194 5.495 5.191 5.392 2,696 -0.10(-1.89%)
Jun 25, 2009 5.052 5.495 5.052 5.495 5,197 +0.55(+11.05%)
Jun 24, 2009 4.949 4.949 4.949 4.949 288 +0.00(+0.00%)
Jun 23, 2009 4.949 5.120 4.949 4.949 1,733 -0.16(-3.12%)
Jun 22, 2009 5.115 5.122 4.949 5.108 2,307 +0.02(+0.41%)
Jun 19, 2009 4.734 5.122 4.706 5.087 4,989 -0.03(-0.54%)
Jun 18, 2009 4.755 5.115 4.706 5.115 3,799 +0.17(+3.50%)
Jun 17, 2009 5.007 5.007 4.942 4.942 361 +0.24(+5.00%)
Jun 16, 2009 5.052 5.052 4.706 4.706 1,439 +0.00(+0.00%)
Jun 15, 2009 4.845 4.845 4.706 4.706 447 -0.01(-0.15%)
Jun 12, 2009 4.713 4.969 4.706 4.713 5,558 +0.04(+0.89%)
Jun 11, 2009 4.710 4.741 4.603 4.672 37,367 +0.00(+0.00%)
Jun 10, 2009 4.540 4.845 4.540 4.672 6,068 -0.03(-0.74%)
Jun 09, 2009 4.845 4.845 4.706 4.706 4,406 -0.03(-0.73%)
Jun 08, 2009 4.679 4.845 4.679 4.741 1,228 -0.08(-1.72%)
Jun 05, 2009 5.087 5.087 4.810 4.824 13,151 +0.24(+5.29%)
Jun 04, 2009 5.142 5.142 4.506 4.582 7,497 -0.26(-5.43%)
Jun 03, 2009 5.156 5.198 4.845 4.845 8,383 -0.36(-6.91%)
Jun 02, 2009 5.371 5.371 5.205 5.205 4,169 -0.16(-2.97%)
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.