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

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
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 (%)
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.