Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

20.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2009 5.779 5.779 5.779 5.779 0 +0.03(+0.60%)
Oct 28, 2009 5.779 5.779 5.731 5.744 15,767 -0.03(-0.60%)
Oct 27, 2009 5.786 5.786 5.710 5.779 16,640 -0.01(-0.24%)
Oct 26, 2009 5.814 5.848 5.779 5.793 3,084 +0.01(+0.24%)
Oct 23, 2009 5.791 5.791 5.779 5.779 1,677 -0.02(-0.36%)
Oct 22, 2009 5.848 5.848 5.800 5.800 2,167 -0.01(-0.09%)
Oct 21, 2009 5.805 5.805 5.805 5.805 549 -0.02(-0.39%)
Oct 20, 2009 5.848 5.848 5.828 5.828 323 -0.09(-1.52%)
Oct 19, 2009 5.918 5.918 5.918 5.918 2,860 +0.03(+0.59%)
Oct 16, 2009 5.848 5.987 5.848 5.883 19,401 -0.00(-0.00%)
Oct 15, 2009 5.897 5.918 5.862 5.883 7,270 +0.00(+0.00%)
Oct 14, 2009 6.215 6.215 5.883 5.883 5,523 -0.33(-5.24%)
Oct 13, 2009 6.194 6.208 6.194 6.208 534 +0.31(+5.28%)
Oct 08, 2009 5.897 5.897 5.897 5.897 0 -0.33(-5.28%)
Oct 07, 2009 5.814 6.226 5.814 6.226 364 +0.47(+8.11%)
Oct 06, 2009 5.758 5.758 5.758 5.758 144 -0.37(-5.99%)
Oct 05, 2009 6.125 6.125 6.125 6.125 288 -0.10(-1.67%)
Oct 01, 2009 6.229 6.229 6.229 6.229 0 +0.04(+0.67%)
Sep 30, 2009 6.091 6.187 5.744 6.187 1,654 -0.04(-0.67%)
Sep 29, 2009 6.229 6.229 6.229 6.229 144 +0.00(+0.00%)
Sep 25, 2009 6.222 6.229 6.229 6.229 1,589 +0.00(+0.00%)
Sep 24, 2009 6.437 6.437 6.222 6.229 916 +0.07(+1.12%)
Sep 23, 2009 6.360 6.367 6.160 6.160 3,401 -0.07(-1.11%)
Sep 22, 2009 6.360 6.367 6.194 6.229 10,940 +0.00(+0.00%)
Sep 21, 2009 6.229 6.312 6.229 6.229 2,668 +0.03(+0.45%)
Sep 18, 2009 6.229 6.236 6.201 6.201 10,859 -0.20(-3.14%)
Sep 17, 2009 6.243 6.402 6.229 6.402 7,818 +0.17(+2.78%)
Sep 16, 2009 6.402 6.402 6.229 6.229 3,133 +0.00(+0.00%)
Sep 15, 2009 6.423 6.423 6.229 6.229 4,656 +0.00(+0.00%)
Sep 14, 2009 6.229 6.229 6.229 6.229 2,895 +0.03(+0.56%)
Sep 11, 2009 6.437 6.437 6.194 6.194 455 -0.24(-3.76%)
Sep 09, 2009 6.298 6.437 6.437 6.437 866 +0.13(+2.09%)
Sep 04, 2009 6.236 6.305 6.305 6.305 5,779 +0.01(+0.11%)
Sep 03, 2009 6.423 6.423 5.731 6.298 6,254 +0.00(+0.00%)
Sep 02, 2009 6.430 6.430 6.298 6.298 1,401 +0.00(+0.00%)
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%)
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.