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

Midwestone Fnl Gp (NQ: MOFG )

21.87 +0.37 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 5.684 5.684 5.425 5.425 6,298 +0.01(+0.26%)
May 28, 2009 5.495 5.537 5.411 5.411 1,714 -0.12(-2.15%)
May 27, 2009 5.628 5.635 5.530 5.530 857 +0.00(+0.00%)
May 26, 2009 5.432 5.628 5.432 5.530 1,538 -0.07(-1.25%)
May 22, 2009 5.600 5.600 5.455 5.600 3,685 -0.06(-1.11%)
May 21, 2009 5.502 5.670 5.495 5.663 2,856 +0.00(+0.00%)
May 20, 2009 5.628 5.663 5.460 5.663 4,664 +0.09(+1.63%)
May 19, 2009 5.474 5.635 5.460 5.572 9,320 -0.05(-0.93%)
May 18, 2009 5.607 5.705 5.565 5.625 17,991 +0.16(+2.88%)
May 14, 2009 5.467 5.467 5.467 5.467 0 +0.01(+0.13%)
May 13, 2009 5.460 5.460 5.460 5.460 1,429 +0.04(+0.65%)
May 12, 2009 5.915 5.915 5.250 5.425 31,294 -0.53(-8.82%)
May 11, 2009 6.062 6.062 5.887 5.950 12,330 -0.11(-1.73%)
May 08, 2009 5.971 6.090 5.971 6.055 11,856 -0.04(-0.57%)
May 07, 2009 6.181 6.384 6.090 6.090 3,444 -0.22(-3.44%)
May 06, 2009 6.300 6.335 6.300 6.307 1,485 +0.01(+0.22%)
May 05, 2009 6.020 6.335 5.887 6.293 4,961 +0.03(+0.45%)
May 01, 2009 6.223 6.265 6.265 6.265 3,999 +0.35(+5.92%)
Apr 30, 2009 6.125 6.223 5.915 5.915 12,685 -0.20(-3.32%)
Apr 29, 2009 5.761 6.125 5.740 6.118 21,660 +0.10(+1.63%)
Apr 28, 2009 6.475 6.475 5.810 6.020 10,703 -0.28(-4.44%)
Apr 27, 2009 6.300 6.300 6.300 6.300 12,570 -0.07(-1.10%)
Apr 24, 2009 6.342 6.489 6.160 6.370 19,600 -0.28(-4.21%)
Apr 22, 2009 6.335 6.650 6.650 6.650 5,856 +0.01(+0.11%)
Apr 21, 2009 6.348 6.643 6.348 6.643 414 +0.00(+0.00%)
Apr 20, 2009 6.335 6.643 6.335 6.643 571 -0.00(-0.05%)
Apr 17, 2009 6.650 6.650 6.643 6.647 1,428 +0.02(+0.26%)
Apr 16, 2009 6.643 6.643 6.180 6.629 3,102 +0.08(+1.28%)
Apr 14, 2009 6.545 6.545 6.545 6.545 285 +0.00(+0.00%)
Apr 13, 2009 6.545 6.545 6.545 6.545 557 +0.54(+8.97%)
Apr 09, 2009 5.880 6.300 5.880 6.006 44,541 -0.33(-5.19%)
Apr 08, 2009 6.342 6.493 6.335 6.335 1,428 -0.31(-4.74%)
Apr 07, 2009 6.860 6.860 6.650 6.650 447 -0.21(-3.06%)
Apr 06, 2009 6.836 6.860 6.836 6.860 318 -0.14(-2.00%)
Apr 03, 2009 7.266 7.266 6.981 7.000 13,369 +0.01(+0.10%)
Apr 02, 2009 7.350 7.350 6.650 6.993 1,797 -0.36(-4.86%)
Apr 01, 2009 6.321 7.364 6.300 7.350 16,920 +0.81(+12.30%)
Mar 31, 2009 6.545 6.545 6.545 6.545 468 +0.00(+0.00%)
Mar 30, 2009 6.545 6.545 6.545 6.545 714 +0.42(+6.86%)
Mar 26, 2009 6.293 6.293 6.125 6.125 6,151 -0.03(-0.57%)
Mar 25, 2009 6.055 6.552 6.055 6.160 16,080 +0.00(+0.00%)
Mar 24, 2009 5.950 6.160 5.950 6.160 1,999 +0.03(+0.46%)
Mar 23, 2009 6.160 6.160 6.104 6.132 1,089 +0.35(+6.05%)
Mar 20, 2009 5.782 5.782 5.782 5.782 1,672 -0.38(-6.14%)
Mar 19, 2009 6.160 6.160 6.160 6.160 178 +0.07(+1.15%)
Mar 18, 2009 6.090 6.090 6.090 6.090 1,399 +0.00(+0.00%)
Mar 17, 2009 5.943 6.195 5.943 6.090 116,926 +0.32(+5.45%)
Mar 16, 2009 5.600 5.775 5.597 5.775 29,745 -0.14(-2.34%)
Mar 13, 2009 5.914 5.914 5.914 5.914 428 +0.73(+14.16%)
Mar 12, 2009 5.173 5.180 5.173 5.180 1,345 +0.21(+4.23%)
Mar 11, 2009 4.900 4.970 4.746 4.970 17,314 +0.15(+3.05%)
Mar 10, 2009 4.382 4.830 4.382 4.823 5,028 +0.25(+5.35%)
Mar 09, 2009 4.970 4.970 4.295 4.578 1,774 -0.32(-6.57%)
Mar 06, 2009 4.375 4.900 4.130 4.900 2,108 +0.22(+4.67%)
Mar 05, 2009 4.900 4.900 4.458 4.682 2,631 -0.20(-4.14%)
Mar 04, 2009 4.900 4.900 4.884 4.884 1,951 +0.16(+3.36%)
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.