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

Midwestone Fnl Gp (NQ: MOFG )

27.49 -0.33 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 24, 2011 9.293 9.321 9.258 9.272 20,278 +0.01(+0.08%)
May 23, 2011 9.229 9.539 9.229 9.265 15,895 -0.04(-0.45%)
May 20, 2011 9.300 9.490 9.300 9.307 13,391 -0.04(-0.38%)
May 19, 2011 9.377 9.377 9.300 9.342 20,068 -0.01(-0.08%)
May 18, 2011 9.265 9.405 9.265 9.349 14,144 +0.08(+0.91%)
May 17, 2011 9.504 9.504 9.173 9.265 21,175 -0.22(-2.30%)
May 16, 2011 9.765 9.962 9.483 9.483 15,506 -0.33(-3.37%)
May 13, 2011 9.906 9.948 9.786 9.814 7,271 -0.05(-0.50%)
May 12, 2011 9.934 10.03 9.793 9.863 6,226 -0.11(-1.06%)
May 11, 2011 10.09 10.09 9.969 9.969 2,630 -0.27(-2.61%)
May 10, 2011 10.16 10.24 10.15 10.24 6,144 +0.12(+1.18%)
May 09, 2011 10.08 10.15 9.969 10.12 14,148 +0.03(+0.28%)
May 06, 2011 10.03 10.14 10.02 10.09 4,269 +0.16(+1.56%)
May 05, 2011 9.944 9.990 9.934 9.934 19,804 -0.04(-0.35%)
May 04, 2011 9.955 9.983 9.899 9.969 11,606 +0.07(+0.71%)
May 03, 2011 10.00 10.01 9.899 9.899 16,833 -0.15(-1.47%)
May 02, 2011 10.12 10.34 10.05 10.05 10,064 -0.30(-2.93%)
Apr 29, 2011 10.07 10.35 9.976 10.35 58,771 +0.31(+3.09%)
Apr 28, 2011 9.934 10.04 9.881 10.04 7,369 +0.03(+0.28%)
Apr 27, 2011 10.03 10.03 9.934 10.01 3,311 -0.04(-0.35%)
Apr 26, 2011 10.25 10.25 9.969 10.05 9,081 -0.23(-2.26%)
Apr 25, 2011 10.21 10.39 10.21 10.28 24,058 +0.03(+0.28%)
Apr 21, 2011 10.03 10.28 9.976 10.25 16,670 +0.24(+2.39%)
Apr 20, 2011 9.892 10.01 9.793 10.01 14,382 +0.22(+2.23%)
Apr 19, 2011 9.842 9.842 9.723 9.793 5,897 +0.03(+0.29%)
Apr 18, 2011 9.878 9.878 9.758 9.765 5,876 -0.23(-2.26%)
Apr 15, 2011 9.835 10.02 9.835 9.990 11,071 +0.11(+1.14%)
Apr 14, 2011 9.715 9.896 9.715 9.878 4,296 +0.14(+1.45%)
Apr 13, 2011 9.885 9.913 9.737 9.737 5,155 -0.05(-0.50%)
Apr 12, 2011 9.885 10.01 9.786 9.786 20,122 -0.22(-2.18%)
Apr 11, 2011 10.27 10.34 9.976 10.00 14,841 -0.28(-2.74%)
Apr 08, 2011 10.39 10.39 10.25 10.29 7,968 -0.06(-0.54%)
Apr 07, 2011 10.38 10.39 10.32 10.34 4,662 +0.05(+0.48%)
Apr 06, 2011 10.27 10.29 10.18 10.29 2,756 +0.03(+0.27%)
Apr 05, 2011 10.42 10.42 10.12 10.27 8,242 -0.23(-2.15%)
Apr 04, 2011 10.46 10.49 10.37 10.49 3,237 +0.10(+0.95%)
Apr 01, 2011 10.41 10.49 10.22 10.39 8,475 -0.06(-0.61%)
Mar 31, 2011 10.17 10.55 9.737 10.46 30,644 +0.30(+2.91%)
Mar 30, 2011 10.16 10.16 10.03 10.16 3,857 +0.11(+1.12%)
Mar 29, 2011 9.596 10.38 9.596 10.05 5,170 +0.43(+4.47%)
Mar 28, 2011 9.800 9.800 9.617 9.617 15,415 -0.19(-1.94%)
Mar 25, 2011 9.906 9.906 9.772 9.807 11,125 -0.09(-0.93%)
Mar 24, 2011 10.41 10.41 9.863 9.899 6,245 +0.08(+0.79%)
Mar 23, 2011 9.772 9.821 9.723 9.821 7,931 +0.06(+0.65%)
Mar 22, 2011 9.863 9.863 9.652 9.758 7,508 -0.11(-1.07%)
Mar 21, 2011 9.754 10.32 9.617 9.863 42,502 +0.04(+0.43%)
Mar 18, 2011 9.751 9.885 9.631 9.821 23,202 +0.09(+0.94%)
Mar 17, 2011 9.807 9.807 9.666 9.730 7,447 +0.04(+0.44%)
Mar 16, 2011 9.779 9.963 9.687 9.687 9,031 -0.25(-2.48%)
Mar 15, 2011 9.863 10.12 9.863 9.934 5,541 -0.12(-1.19%)
Mar 14, 2011 10.14 10.23 10.05 10.05 13,692 -0.13(-1.25%)
Mar 11, 2011 10.25 10.29 10.15 10.18 7,701 -0.01(-0.07%)
Mar 10, 2011 10.36 10.42 10.19 10.19 45,861 -0.27(-2.56%)
Mar 09, 2011 10.29 10.56 10.22 10.46 2,008 +0.11(+1.02%)
Mar 08, 2011 10.22 10.35 10.22 10.35 6,898 +0.16(+1.52%)
Mar 07, 2011 10.24 10.42 10.19 10.19 11,536 -0.04(-0.34%)
Mar 04, 2011 10.38 10.38 10.22 10.23 4,456 -0.17(-1.63%)
Mar 03, 2011 10.24 10.40 10.24 10.40 8,841 +0.18(+1.79%)
Mar 02, 2011 10.22 10.22 10.15 10.22 4,004 +0.04(+0.35%)
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.