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 (%)
May 29, 2009 5.620 5.620 5.364 5.364 6,370 +0.01(+0.26%)
May 28, 2009 5.433 5.475 5.350 5.350 1,733 -0.12(-2.15%)
May 27, 2009 5.565 5.571 5.468 5.468 866 +0.00(+0.00%)
May 26, 2009 5.371 5.565 5.371 5.468 1,556 -0.07(-1.25%)
May 22, 2009 5.537 5.537 5.394 5.537 3,727 -0.06(-1.11%)
May 21, 2009 5.440 5.606 5.433 5.599 2,889 +0.00(+0.00%)
May 20, 2009 5.565 5.599 5.398 5.599 4,717 +0.09(+1.63%)
May 19, 2009 5.412 5.571 5.398 5.509 9,427 -0.05(-0.93%)
May 18, 2009 5.544 5.641 5.502 5.561 18,198 +0.16(+2.88%)
May 14, 2009 5.405 5.405 5.405 5.405 0 +0.01(+0.13%)
May 13, 2009 5.398 5.398 5.398 5.398 1,446 +0.03(+0.65%)
May 12, 2009 5.848 5.848 5.191 5.364 31,652 -0.52(-8.82%)
May 11, 2009 5.994 5.994 5.821 5.883 12,472 -0.10(-1.73%)
May 08, 2009 5.904 6.021 5.904 5.987 11,992 -0.03(-0.57%)
May 07, 2009 6.111 6.312 6.021 6.021 3,483 -0.21(-3.44%)
May 06, 2009 6.229 6.264 6.229 6.236 1,502 +0.01(+0.22%)
May 05, 2009 5.952 6.264 5.821 6.222 5,018 +0.03(+0.45%)
May 01, 2009 6.153 6.194 6.194 6.194 4,045 +0.35(+5.92%)
Apr 30, 2009 6.056 6.153 5.848 5.848 12,830 -0.20(-3.32%)
Apr 29, 2009 5.696 6.056 5.675 6.049 21,908 +0.10(+1.63%)
Apr 28, 2009 6.402 6.402 5.744 5.952 10,826 -0.28(-4.44%)
Apr 27, 2009 6.229 6.229 6.229 6.229 12,714 -0.07(-1.10%)
Apr 24, 2009 6.271 6.416 6.091 6.298 19,824 -0.28(-4.21%)
Apr 22, 2009 6.264 6.575 6.575 6.575 5,923 +0.01(+0.11%)
Apr 21, 2009 6.276 6.568 6.276 6.568 419 +0.00(+0.00%)
Apr 20, 2009 6.264 6.568 6.264 6.568 577 -0.00(-0.05%)
Apr 17, 2009 6.575 6.575 6.568 6.572 1,444 +0.02(+0.26%)
Apr 16, 2009 6.568 6.568 6.110 6.554 3,138 +0.08(+1.28%)
Apr 14, 2009 6.471 6.471 6.471 6.471 288 +0.00(+0.00%)
Apr 13, 2009 6.471 6.471 6.471 6.471 563 +0.53(+8.97%)
Apr 09, 2009 5.814 6.229 5.814 5.938 45,052 -0.33(-5.19%)
Apr 08, 2009 6.271 6.419 6.264 6.264 1,444 -0.31(-4.74%)
Apr 07, 2009 6.783 6.783 6.575 6.575 452 -0.21(-3.06%)
Apr 06, 2009 6.758 6.783 6.758 6.783 322 -0.14(-2.00%)
Apr 03, 2009 7.184 7.184 6.902 6.921 13,522 +0.01(+0.10%)
Apr 02, 2009 7.267 7.267 6.575 6.914 1,817 -0.35(-4.86%)
Apr 01, 2009 6.250 7.281 6.229 7.267 17,114 +0.80(+12.30%)
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%)
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.