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

Midwestone Fnl Gp (NQ: MOFG )

21.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 9.613 9.696 9.599 9.675 48,694 -0.01(-0.14%)
Aug 28, 2008 9.689 9.717 9.689 9.689 10,695 +0.00(+0.00%)
Aug 27, 2008 9.689 9.696 9.689 9.689 18,436 +0.00(+0.00%)
Aug 26, 2008 9.717 9.717 9.689 9.689 9,348 +0.00(+0.00%)
Aug 25, 2008 9.689 9.694 9.689 9.689 17,375 -0.01(-0.14%)
Aug 22, 2008 9.703 9.703 9.703 9.703 15,576 +0.01(+0.07%)
Aug 21, 2008 9.758 9.765 9.689 9.696 6,733 +0.00(+0.00%)
Aug 20, 2008 9.848 9.848 9.689 9.696 8,421 +0.01(+0.07%)
Aug 19, 2008 9.689 9.696 9.689 9.689 7,614 -0.01(-0.07%)
Aug 18, 2008 9.710 9.822 9.689 9.696 1,481 -0.02(-0.21%)
Aug 15, 2008 9.724 9.862 9.703 9.717 76,444 -0.01(-0.07%)
Aug 14, 2008 10.13 10.13 9.724 9.724 29,765 -0.12(-1.20%)
Aug 13, 2008 9.952 9.952 9.841 9.841 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 9.862 9.862 9.758 9.820 2,167 +0.13(+1.36%)
Aug 08, 2008 10.17 10.17 9.689 9.689 39,129 -0.03(-0.28%)
Aug 07, 2008 9.606 9.765 9.606 9.717 1,793 +0.13(+1.37%)
Aug 06, 2008 9.585 9.990 9.537 9.585 1,835 -0.64(-6.29%)
Aug 05, 2008 9.509 10.23 9.509 10.23 1,661 +1.17(+12.91%)
Aug 04, 2008 9.142 9.170 8.914 9.059 3,959 -0.12(-1.28%)
Aug 01, 2008 9.177 9.177 9.177 9.177 0 +0.00(+0.00%)
Jul 31, 2008 9.481 9.509 9.170 9.177 3,872 +0.04(+0.45%)
Jul 30, 2008 9.488 9.509 9.135 9.135 53,432 +0.08(+0.84%)
Jul 29, 2008 9.059 9.059 9.059 9.059 0 +0.00(+0.00%)
Jul 28, 2008 9.045 9.059 9.045 9.059 546 -0.63(-6.50%)
Jul 25, 2008 9.689 9.689 9.689 9.689 1,124 +0.00(+0.00%)
Jul 24, 2008 9.696 9.696 9.620 9.689 27,887 -0.22(-2.23%)
Jul 23, 2008 9.696 9.910 9.689 9.910 9,370 +0.20(+2.07%)
Jul 22, 2008 9.640 9.710 9.640 9.710 5,888 -0.04(-0.39%)
Jul 21, 2008 9.748 9.748 9.748 9.748 0 +0.00(+0.00%)
Jul 18, 2008 8.997 10.35 8.997 9.748 6,791 +0.42(+4.51%)
Jul 17, 2008 9.308 9.620 9.170 9.327 3,670 -0.01(-0.10%)
Jul 16, 2008 8.997 9.343 8.997 9.336 3,457 +0.64(+7.40%)
Jul 15, 2008 8.997 8.997 8.305 8.692 3,255 -0.30(-3.38%)
Jul 14, 2008 8.997 8.997 8.997 8.997 501 +0.00(+0.00%)
Jul 11, 2008 9.004 9.004 8.997 8.997 687 -0.34(-3.63%)
Jul 10, 2008 9.336 9.336 9.336 9.336 0 +0.00(+0.00%)
Jul 09, 2008 9.336 9.336 9.336 9.336 0 +0.00(+0.00%)
Jul 08, 2008 8.305 9.336 8.305 9.336 293,071 +0.86(+10.12%)
Jul 07, 2008 9.177 9.177 8.305 8.478 3,141 -0.52(-5.77%)
Jul 04, 2008 9.281 9.281 8.864 8.997 1,300 +0.00(+0.00%)
Jul 03, 2008 9.281 9.281 8.864 8.997 1,300 +0.00(+0.00%)
Jul 02, 2008 8.305 8.997 8.305 8.997 9,566 +0.66(+7.88%)
Jul 01, 2008 8.319 8.339 8.319 8.339 918 -0.55(-6.19%)
Jun 30, 2008 8.651 8.955 8.270 8.890 2,134 +0.10(+1.14%)
Jun 27, 2008 8.658 8.789 8.658 8.789 816 -0.10(-1.09%)
Jun 26, 2008 8.990 8.997 8.886 8.886 1,313 +0.10(+1.18%)
Jun 25, 2008 8.291 8.893 8.291 8.782 10,033 +0.42(+5.05%)
Jun 24, 2008 8.339 8.360 8.263 8.360 1,762 -0.12(-1.39%)
Jun 23, 2008 9.343 9.343 8.478 8.478 10,763 -0.87(-9.26%)
Jun 20, 2008 9.343 9.343 9.343 9.343 288 +0.13(+1.43%)
Jun 19, 2008 9.516 9.516 9.211 9.211 1,430 +0.19(+2.11%)
Jun 18, 2008 9.517 9.517 8.997 9.021 5,734 -0.67(-6.89%)
Jun 17, 2008 9.564 9.689 9.405 9.689 24,585 +0.12(+1.30%)
Jun 16, 2008 9.571 9.599 9.031 9.564 4,279 -0.12(-1.29%)
Jun 13, 2008 9.689 10.14 9.689 9.689 866 +0.16(+1.67%)
Jun 12, 2008 9.689 9.689 9.530 9.530 6,729 -0.16(-1.64%)
Jun 11, 2008 9.654 9.689 9.654 9.689 4,622 +0.07(+0.72%)
Jun 10, 2008 9.620 10.04 9.620 9.620 1,473 -0.55(-5.44%)
Jun 09, 2008 10.21 10.21 9.834 10.17 3,671 -0.04(-0.41%)
Jun 06, 2008 10.21 10.38 9.966 10.21 31,788 -0.00(-0.00%)
Jun 05, 2008 10.28 10.48 10.21 10.21 1,174 -0.17(-1.60%)
Jun 04, 2008 10.39 10.39 10.38 10.38 9,059 -0.18(-1.70%)
Jun 03, 2008 10.25 10.90 10.13 10.56 24,289 +0.14(+1.33%)
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.