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

Midwestone Fnl Gp (NQ: MOFG )

21.54 +0.13 (+0.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Mar 31, 2009 6.471 6.471 6.471 6.471 473 +0.00(+0.00%)
Mar 30, 2009 6.471 6.471 6.471 6.471 722 +0.42(+6.86%)
Mar 26, 2009 6.222 6.222 6.056 6.056 6,221 -0.03(-0.57%)
Mar 25, 2009 5.987 6.478 5.987 6.091 16,264 +0.00(+0.00%)
Mar 24, 2009 5.883 6.091 5.883 6.091 2,022 +0.03(+0.46%)
Mar 23, 2009 6.091 6.091 6.035 6.063 1,102 +0.35(+6.05%)
Mar 20, 2009 5.717 5.717 5.717 5.717 1,691 -0.37(-6.14%)
Mar 19, 2009 6.091 6.091 6.091 6.091 180 +0.07(+1.15%)
Mar 18, 2009 6.021 6.021 6.021 6.021 1,415 +0.00(+0.00%)
Mar 17, 2009 5.876 6.125 5.876 6.021 118,266 +0.31(+5.45%)
Mar 16, 2009 5.537 5.710 5.533 5.710 30,086 -0.14(-2.34%)
Mar 13, 2009 5.847 5.847 5.847 5.847 433 +0.73(+14.16%)
Mar 12, 2009 5.115 5.122 5.115 5.122 1,361 +0.21(+4.23%)
Mar 11, 2009 4.845 4.914 4.692 4.914 17,513 +0.15(+3.05%)
Mar 10, 2009 4.333 4.776 4.333 4.769 5,085 +0.24(+5.35%)
Mar 09, 2009 4.914 4.914 4.246 4.526 1,794 -0.32(-6.57%)
Mar 06, 2009 4.326 4.845 4.083 4.845 2,132 +0.22(+4.66%)
Mar 05, 2009 4.845 4.845 4.407 4.629 2,661 -0.20(-4.14%)
Mar 04, 2009 4.845 4.845 4.829 4.829 1,973 +0.16(+3.36%)
Mar 02, 2009 4.499 4.845 4.499 4.672 29,030 +0.01(+0.15%)
Feb 27, 2009 4.672 4.672 4.160 4.665 14,717 -0.01(-0.15%)
Feb 25, 2009 5.039 4.672 4.672 4.672 5,779 -0.17(-3.57%)
Feb 24, 2009 4.845 4.845 4.845 4.845 5,244 +0.00(+0.00%)
Feb 23, 2009 4.990 4.990 4.845 4.845 1,696 -0.35(-6.67%)
Feb 20, 2009 5.260 5.260 5.156 5.191 27,351 +0.00(+0.00%)
Feb 19, 2009 5.281 5.281 5.127 5.191 12,349 +0.17(+3.45%)
Feb 18, 2009 5.052 5.295 5.018 5.018 11,758 -0.28(-5.35%)
Feb 17, 2009 5.212 5.308 5.198 5.302 6,386 -0.51(-8.81%)
Feb 13, 2009 5.523 6.132 5.001 5.814 13,565 +0.90(+18.31%)
Feb 12, 2009 4.914 4.914 4.914 4.914 866 -0.55(-10.01%)
Feb 09, 2009 5.260 5.461 5.461 5.461 89,581 +0.28(+5.34%)
Feb 06, 2009 5.052 5.253 5.052 5.184 118,321 +0.17(+3.31%)
Feb 05, 2009 5.052 5.167 5.018 5.018 25,227 -0.07(-1.36%)
Feb 04, 2009 5.260 5.260 5.087 5.087 1,589 -0.17(-3.29%)
Feb 03, 2009 5.260 5.260 5.205 5.260 68,399 -0.17(-3.18%)
Feb 02, 2009 5.675 5.675 5.433 5.433 1,632 -0.45(-7.65%)
Jan 30, 2009 5.883 6.167 5.883 5.883 3,612 +0.31(+5.59%)
Jan 29, 2009 5.807 5.834 5.537 5.572 67,555 -0.31(-5.29%)
Jan 28, 2009 5.744 5.883 5.744 5.883 1,155 -0.17(-2.86%)
Jan 27, 2009 6.056 6.056 6.056 6.056 288 +0.31(+5.42%)
Jan 26, 2009 5.696 5.779 5.696 5.744 3,005 -0.31(-5.14%)
Jan 23, 2009 6.063 6.236 6.056 6.056 2,628 -0.41(-6.28%)
Jan 22, 2009 6.437 6.471 6.056 6.462 6,435 +0.06(+0.94%)
Jan 21, 2009 6.402 6.437 6.402 6.402 22,503 -0.35(-5.13%)
Jan 20, 2009 6.229 6.748 6.056 6.748 2,808 +0.52(+8.33%)
Jan 16, 2009 6.333 6.402 6.229 6.229 27,377 -0.24(-3.74%)
Jan 15, 2009 6.471 6.540 6.471 6.471 1,430 +0.06(+0.97%)
Jan 14, 2009 6.506 6.506 6.409 6.409 1,098 -0.15(-2.22%)
Jan 13, 2009 6.506 6.554 6.506 6.554 2,456 -0.02(-0.32%)
Jan 12, 2009 6.921 6.921 6.575 6.575 9,825 -0.28(-4.04%)
Jan 09, 2009 6.852 6.852 6.852 6.852 288 +0.00(+0.00%)
Jan 08, 2009 6.921 6.921 6.852 6.852 1,083 -0.31(-4.35%)
Jan 07, 2009 6.935 7.163 6.913 7.163 56,374 +0.10(+1.47%)
Jan 06, 2009 7.025 7.059 7.025 7.059 7,969 +0.00(+0.00%)
Jan 05, 2009 6.852 7.059 6.852 7.059 8,510 +0.20(+2.93%)
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.