Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

20.31 -0.32 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.478 9.170 8.478 8.997 2,311 +0.69(+8.33%)
Oct 30, 2008 8.506 8.997 8.305 8.305 4,507 -0.66(-7.34%)
Oct 28, 2008 8.935 8.963 8.963 8.963 33,809 +0.35(+4.03%)
Oct 27, 2008 8.319 8.615 8.319 8.615 979 -0.19(-2.18%)
Oct 24, 2008 8.575 8.808 8.409 8.808 1,300 +0.13(+1.48%)
Oct 23, 2008 8.679 8.679 8.679 8.679 823 -0.63(-6.77%)
Oct 22, 2008 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Oct 21, 2008 9.309 9.309 9.309 9.309 288 +0.09(+0.98%)
Oct 20, 2008 9.219 9.219 9.219 9.219 0 +0.00(+0.00%)
Oct 17, 2008 8.859 9.219 8.859 9.219 3,792 +0.04(+0.45%)
Oct 16, 2008 9.177 9.177 9.177 9.177 0 +0.00(+0.00%)
Oct 15, 2008 9.143 9.177 9.136 9.177 2,723 +0.03(+0.38%)
Oct 14, 2008 9.274 9.274 9.136 9.143 1,504 -0.13(-1.42%)
Oct 10, 2008 9.343 9.274 9.274 9.274 24,129 -0.14(-1.47%)
Oct 08, 2008 9.447 9.413 9.413 9.413 9,969 +0.07(+0.74%)
Oct 07, 2008 9.392 9.357 9.343 9.343 2,704 -0.05(-0.52%)
Oct 06, 2008 9.219 9.413 9.219 9.392 10,676 +0.04(+0.44%)
Oct 03, 2008 9.350 9.350 9.350 9.350 377 -0.66(-6.63%)
Oct 02, 2008 9.067 10.01 9.067 10.01 1,011 +0.45(+4.70%)
Oct 01, 2008 9.274 9.565 9.274 9.565 1,155 -0.04(-0.43%)
Sep 30, 2008 9.683 9.683 9.461 9.606 4,321 +0.06(+0.64%)
Sep 29, 2008 9.793 9.793 9.546 9.546 4,762 -0.29(-2.94%)
Sep 25, 2008 9.835 9.835 9.835 9.835 0 -0.06(-0.56%)
Sep 24, 2008 9.883 9.890 9.883 9.890 336 +0.09(+0.92%)
Sep 23, 2008 9.800 9.800 9.800 9.800 384 -0.37(-3.61%)
Sep 22, 2008 10.17 10.17 10.17 10.17 144 +0.02(+0.20%)
Sep 19, 2008 9.863 10.15 9.863 10.15 1,106 +0.35(+3.60%)
Sep 18, 2008 9.748 9.793 9.748 9.793 494 -0.42(-4.07%)
Sep 16, 2008 10.31 10.21 10.21 10.21 2,311 -0.08(-0.77%)
Sep 15, 2008 9.939 10.29 9.939 10.29 1,637 +0.47(+4.83%)
Sep 12, 2008 9.690 9.814 9.690 9.814 15,946 +0.12(+1.21%)
Sep 11, 2008 9.696 9.731 9.696 9.696 6,582 +0.01(+0.07%)
Sep 10, 2008 9.690 9.904 9.690 9.690 16,849 +0.00(+0.00%)
Sep 09, 2008 9.690 9.690 9.690 9.690 1,878 -0.04(-0.43%)
Sep 08, 2008 9.662 10.04 9.662 9.731 3,999 +0.04(+0.43%)
Sep 05, 2008 9.690 9.690 9.690 9.690 686 -0.01(-0.07%)
Sep 04, 2008 9.724 9.724 9.690 9.696 20,522 -0.09(-0.92%)
Sep 03, 2008 9.752 9.800 9.745 9.786 6,172 +0.10(+1.00%)
Sep 02, 2008 9.690 9.731 9.690 9.690 8,813 +0.01(+0.14%)
Aug 29, 2008 9.613 9.696 9.600 9.676 48,691 -0.01(-0.14%)
Aug 28, 2008 9.690 9.718 9.690 9.690 10,694 +0.00(+0.00%)
Aug 27, 2008 9.690 9.696 9.690 9.690 18,434 +0.00(+0.00%)
Aug 26, 2008 9.717 9.717 9.690 9.690 9,348 +0.00(+0.00%)
Aug 25, 2008 9.690 9.695 9.690 9.690 17,374 -0.01(-0.14%)
Aug 22, 2008 9.703 9.703 9.703 9.703 15,575 +0.01(+0.07%)
Aug 21, 2008 9.759 9.766 9.690 9.696 6,733 +0.00(+0.00%)
Aug 20, 2008 9.849 9.849 9.690 9.696 8,420 +0.01(+0.07%)
Aug 19, 2008 9.690 9.696 9.690 9.690 7,614 -0.01(-0.07%)
Aug 18, 2008 9.710 9.822 9.690 9.696 1,480 -0.02(-0.21%)
Aug 15, 2008 9.724 9.863 9.703 9.717 76,440 -0.01(-0.07%)
Aug 14, 2008 10.13 10.13 9.724 9.724 29,764 -0.12(-1.20%)
Aug 13, 2008 9.953 9.953 9.842 9.842 2,440 +0.12(+1.21%)
Aug 12, 2008 9.748 9.793 9.724 9.724 5,418 -0.10(-0.99%)
Aug 11, 2008 9.863 9.863 9.759 9.821 2,167 +0.13(+1.36%)
Aug 08, 2008 10.17 10.17 9.690 9.690 39,126 -0.03(-0.28%)
Aug 07, 2008 9.606 9.766 9.606 9.717 1,793 +0.13(+1.37%)
Aug 06, 2008 9.586 9.991 9.537 9.586 1,834 -0.64(-6.29%)
Aug 05, 2008 9.509 10.23 9.509 10.23 1,661 +1.17(+12.91%)
Aug 04, 2008 9.143 9.170 8.914 9.060 3,958 -0.12(-1.28%)
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.