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

Midwestone Fnl Gp (NQ: MOFG )

28.88 -0.99 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2009 5.327 5.471 5.186 5.471 3,709 +0.27(+5.26%)
Jul 30, 2009 4.965 5.197 4.958 5.197 2,553 +0.07(+1.33%)
Jul 29, 2009 5.182 5.129 5.129 5.129 584 +0.14(+2.74%)
Jul 28, 2009 4.965 4.992 4.965 4.992 2,975 +0.01(+0.14%)
Jul 27, 2009 4.965 5.060 4.965 4.985 1,925 -0.05(-0.95%)
Jul 22, 2009 5.033 5.033 5.033 5.033 0 +0.17(+3.52%)
Jul 21, 2009 4.985 4.992 4.862 4.862 1,301 +0.01(+0.14%)
Jul 17, 2009 4.855 4.855 4.855 4.855 2,339 +0.05(+1.14%)
Jul 16, 2009 4.985 4.985 4.800 4.800 558 +0.01(+0.14%)
Jul 14, 2009 4.794 4.794 4.794 4.794 0 -0.07(-1.41%)
Jul 13, 2009 4.855 4.961 4.855 4.862 584 -0.23(-4.56%)
Jul 10, 2009 5.095 5.129 4.855 5.095 3,012 +0.31(+6.43%)
Jul 08, 2009 4.787 4.787 4.787 4.787 0 -0.32(-6.29%)
Jul 07, 2009 5.108 5.108 5.108 5.108 146 +0.26(+5.36%)
Jul 06, 2009 4.910 4.910 4.794 4.848 10,774 -0.11(-2.21%)
Jul 02, 2009 4.924 4.958 4.896 4.958 5,615 +0.03(+0.69%)
Jul 01, 2009 5.402 5.402 4.917 4.924 23,583 -0.42(-7.81%)
Jun 30, 2009 5.334 5.354 5.334 5.341 1,153 -0.03(-0.51%)
Jun 29, 2009 5.368 5.368 5.368 5.368 4,533 +0.04(+0.77%)
Jun 26, 2009 5.132 5.430 5.129 5.327 2,728 -0.10(-1.89%)
Jun 25, 2009 4.992 5.430 4.992 5.430 5,260 +0.54(+11.05%)
Jun 24, 2009 4.889 4.889 4.889 4.889 292 +0.00(+0.00%)
Jun 23, 2009 4.889 5.059 4.889 4.889 1,754 -0.16(-3.12%)
Jun 22, 2009 5.053 5.060 4.889 5.047 2,335 +0.02(+0.41%)
Jun 19, 2009 4.677 5.060 4.650 5.026 5,049 -0.03(-0.54%)
Jun 18, 2009 4.698 5.053 4.650 5.053 3,845 +0.17(+3.50%)
Jun 17, 2009 4.947 4.947 4.883 4.883 365 +0.23(+5.00%)
Jun 16, 2009 4.992 4.992 4.650 4.650 1,456 +0.00(+0.00%)
Jun 15, 2009 4.787 4.787 4.650 4.650 453 -0.01(-0.15%)
Jun 12, 2009 4.657 4.910 4.650 4.657 5,625 +0.04(+0.89%)
Jun 11, 2009 4.653 4.684 4.547 4.616 37,819 +0.00(+0.00%)
Jun 10, 2009 4.486 4.787 4.486 4.616 6,141 -0.03(-0.74%)
Jun 09, 2009 4.787 4.787 4.650 4.650 4,460 -0.03(-0.73%)
Jun 08, 2009 4.623 4.787 4.623 4.684 1,243 -0.08(-1.72%)
Jun 05, 2009 5.026 5.026 4.753 4.766 13,310 +0.24(+5.29%)
Jun 04, 2009 5.081 5.081 4.452 4.527 7,588 -0.26(-5.43%)
Jun 03, 2009 5.095 5.136 4.787 4.787 8,484 -0.36(-6.91%)
Jun 02, 2009 5.307 5.307 5.142 5.142 4,220 -0.16(-2.97%)
Jun 01, 2009 5.300 5.334 5.300 5.300 8,310 +0.00(+0.00%)
May 29, 2009 5.553 5.553 5.300 5.300 6,447 +0.01(+0.26%)
May 28, 2009 5.368 5.409 5.286 5.286 1,754 -0.08(-1.53%)
May 27, 2009 5.463 5.470 5.368 5.368 883 +0.00(+0.00%)
May 26, 2009 5.273 5.463 5.273 5.368 1,584 -0.07(-1.25%)
May 22, 2009 5.436 5.436 5.295 5.436 3,796 -0.06(-1.11%)
May 21, 2009 5.341 5.504 5.334 5.497 2,943 +0.00(+0.00%)
May 20, 2009 5.463 5.497 5.300 5.497 4,804 +0.09(+1.63%)
May 19, 2009 5.314 5.470 5.300 5.409 9,602 -0.05(-0.93%)
May 18, 2009 5.443 5.538 5.402 5.460 18,535 +0.15(+2.88%)
May 14, 2009 5.307 5.307 5.307 5.307 0 +0.01(+0.13%)
May 13, 2009 5.300 5.300 5.300 5.300 1,473 +0.03(+0.65%)
May 12, 2009 5.742 5.742 5.096 5.266 32,239 -0.51(-8.82%)
May 11, 2009 5.884 5.884 5.715 5.776 12,703 -0.10(-1.73%)
May 08, 2009 5.796 5.912 5.796 5.878 12,214 -0.03(-0.57%)
May 07, 2009 6.000 6.197 5.912 5.912 3,548 -0.21(-3.44%)
May 06, 2009 6.116 6.149 6.116 6.122 1,530 +0.01(+0.22%)
May 05, 2009 5.844 6.149 5.715 6.109 5,111 +0.03(+0.45%)
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.