Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

29.07 +1.44 (+5.21%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 27.92 28.60 27.47 27.63 37,493 -0.51(-1.81%)
Jul 23, 2024 27.01 28.25 27.00 28.14 87,138 +0.91(+3.34%)
Jul 22, 2024 26.55 27.30 26.21 27.23 42,464 +0.71(+2.68%)
Jul 19, 2024 26.72 26.86 26.27 26.52 19,486 -0.20(-0.75%)
Jul 18, 2024 27.55 27.72 26.37 26.72 50,156 -1.05(-3.78%)
Jul 17, 2024 26.90 27.90 26.90 27.77 53,023 +0.64(+2.36%)
Jul 16, 2024 25.58 27.22 25.35 27.13 45,384 +2.00(+7.96%)
Jul 15, 2024 24.91 26.00 24.91 25.13 61,093 +0.74(+3.03%)
Jul 12, 2024 24.88 25.11 24.38 24.39 21,589 -0.06(-0.25%)
Jul 11, 2024 23.12 24.72 23.00 24.45 60,436 +1.79(+7.90%)
Jul 10, 2024 22.06 22.72 22.06 22.66 30,636 +0.49(+2.21%)
Jul 09, 2024 21.50 22.17 21.50 22.17 28,610 +0.59(+2.73%)
Jul 08, 2024 21.69 21.95 21.46 21.58 17,210 +0.15(+0.70%)
Jul 05, 2024 21.80 21.80 21.36 21.43 43,878 -0.48(-2.19%)
Jul 03, 2024 22.50 22.50 21.91 21.91 13,949 -0.59(-2.62%)
Jul 02, 2024 22.34 22.50 22.29 22.50 24,834 +0.31(+1.40%)
Jul 01, 2024 22.50 22.50 22.07 22.19 40,235 -0.30(-1.33%)
Jun 28, 2024 21.84 22.52 21.84 22.49 169,836 +0.94(+4.36%)
Jun 27, 2024 21.51 21.59 21.38 21.55 27,012 +0.21(+0.98%)
Jun 26, 2024 20.61 21.59 20.61 21.34 31,297 +0.51(+2.45%)
Jun 25, 2024 20.70 21.15 20.70 20.83 31,489 -0.05(-0.24%)
Jun 24, 2024 20.74 21.15 20.70 20.88 38,241 +0.42(+2.05%)
Jun 21, 2024 20.93 21.19 20.41 20.46 175,978 -0.45(-2.15%)
Jun 20, 2024 20.85 21.15 20.85 20.91 21,438 -0.20(-0.95%)
Jun 18, 2024 20.60 21.30 20.60 21.11 32,274 +0.24(+1.15%)
Jun 17, 2024 20.34 21.17 20.15 20.87 35,293 +0.56(+2.76%)
Jun 14, 2024 20.30 20.50 20.14 20.31 20,397 -0.32(-1.55%)
Jun 13, 2024 20.82 20.82 20.39 20.63 13,876 -0.31(-1.48%)
Jun 12, 2024 20.89 21.42 20.86 20.94 29,089 +0.62(+3.05%)
Jun 11, 2024 20.30 20.33 20.04 20.32 27,640 -0.11(-0.54%)
Jun 10, 2024 20.50 20.56 20.34 20.43 21,792 -0.25(-1.21%)
Jun 07, 2024 20.62 20.99 20.42 20.68 19,857 -0.14(-0.67%)
Jun 06, 2024 20.69 20.87 20.59 20.82 15,218 +0.00(+0.00%)
Jun 05, 2024 20.95 20.95 20.57 20.82 18,612 +0.12(+0.58%)
Jun 04, 2024 20.99 20.99 20.68 20.70 18,963 -0.48(-2.27%)
Jun 03, 2024 21.54 21.54 21.02 21.18 39,217 +0.01(+0.06%)
May 31, 2024 21.43 21.43 20.68 21.17 325,716 -0.16(-0.74%)
May 30, 2024 21.06 21.45 20.91 21.33 35,736 +0.63(+3.06%)
May 29, 2024 20.93 20.93 20.44 20.69 41,302 -0.68(-3.19%)
May 28, 2024 21.25 21.49 21.07 21.37 48,104 +0.29(+1.36%)
May 24, 2024 21.04 21.09 20.81 21.09 36,153 +0.09(+0.42%)
May 23, 2024 21.68 21.68 20.91 21.00 42,876 -0.71(-3.28%)
May 22, 2024 21.63 21.71 21.37 21.71 26,459 +0.02(+0.09%)
May 21, 2024 21.35 21.87 21.30 21.69 36,305 +0.28(+1.29%)
May 20, 2024 21.46 21.54 21.31 21.41 39,209 -0.21(-0.96%)
May 17, 2024 21.42 21.65 21.26 21.62 38,942 +0.37(+1.72%)
May 16, 2024 21.30 21.30 21.05 21.26 28,656 -0.16(-0.74%)
May 15, 2024 21.49 21.49 21.04 21.41 34,228 +0.19(+0.89%)
May 14, 2024 21.16 21.41 21.16 21.23 19,480 +0.25(+1.18%)
May 13, 2024 21.72 21.72 20.98 20.98 22,006 -0.48(-2.26%)
May 10, 2024 21.92 21.92 21.22 21.46 17,939 -0.28(-1.27%)
May 09, 2024 21.14 21.79 21.05 21.74 41,877 +0.54(+2.57%)
May 08, 2024 20.67 21.20 20.67 21.20 19,020 +0.36(+1.71%)
May 07, 2024 21.00 21.30 20.79 20.84 32,120 -0.18(-0.85%)
May 06, 2024 21.34 21.37 20.91 21.02 64,428 -0.09(-0.42%)
May 03, 2024 21.55 21.55 21.04 21.11 21,921 -0.10(-0.47%)
May 02, 2024 20.98 21.35 20.97 21.21 23,465 +0.42(+2.00%)
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.