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: 12:45 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 (%)
Nov 28, 2008 7.952 7.952 7.669 7.669 7,368 +0.16(+2.12%)
Nov 26, 2008 7.509 7.613 7.509 7.509 3,396 -0.12(-1.63%)
Nov 25, 2008 7.509 7.634 7.475 7.634 28,160 +0.06(+0.84%)
Nov 24, 2008 6.921 7.923 6.921 7.570 1,827 +0.45(+6.30%)
Nov 21, 2008 7.537 7.599 7.011 7.122 2,154 -0.46(-6.11%)
Nov 20, 2008 8.305 8.330 7.585 7.585 6,838 -0.94(-11.04%)
Nov 19, 2008 8.518 8.942 8.395 8.527 5,100 -0.42(-4.72%)
Nov 18, 2008 8.928 8.949 8.492 8.949 2,175 -0.01(-0.16%)
Nov 17, 2008 8.997 8.997 8.963 8.963 3,477 -0.03(-0.38%)
Nov 14, 2008 8.970 8.997 8.970 8.997 3,081 +0.03(+0.31%)
Nov 13, 2008 8.990 9.148 8.970 8.970 2,057 -0.03(-0.31%)
Nov 11, 2008 9.136 8.997 8.997 8.997 28,897 +0.17(+1.88%)
Nov 07, 2008 9.233 8.831 8.831 8.831 46,669 -0.43(-4.63%)
Nov 06, 2008 8.354 9.343 8.347 9.260 2,535 +0.27(+2.99%)
Nov 04, 2008 9.309 8.990 8.990 8.990 28,030 -0.35(-3.71%)
Nov 03, 2008 9.337 9.337 9.337 9.337 1,444 +0.34(+3.77%)
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%)
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.