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

Midwestone Fnl Gp (NQ: MOFG )

20.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2010 10.01 10.07 9.912 10.00 11,710 -0.01(-0.07%)
Apr 29, 2010 9.905 10.01 9.766 10.01 16,522 +0.10(+1.05%)
Apr 28, 2010 9.731 10.04 9.731 9.905 17,394 +0.14(+1.42%)
Apr 27, 2010 9.752 9.766 9.558 9.766 9,272 +0.00(+0.00%)
Apr 26, 2010 9.565 9.773 9.559 9.766 7,775 +0.15(+1.59%)
Apr 23, 2010 9.599 9.731 9.433 9.613 10,093 +0.03(+0.36%)
Apr 22, 2010 9.579 9.613 9.384 9.579 12,947 -0.01(-0.07%)
Apr 21, 2010 9.474 9.641 9.453 9.585 1,150 -0.04(-0.43%)
Apr 20, 2010 9.558 9.627 9.405 9.627 53,328 +0.07(+0.73%)
Apr 19, 2010 9.558 9.558 9.453 9.558 1,150 +0.00(+0.04%)
Apr 16, 2010 9.558 9.558 9.523 9.554 3,596 -0.00(-0.04%)
Apr 15, 2010 9.203 9.718 9.203 9.558 9,644 +0.42(+4.56%)
Apr 14, 2010 8.925 9.141 8.863 9.141 10,575 +0.28(+3.22%)
Apr 13, 2010 8.619 8.870 8.585 8.856 21,929 +0.17(+2.00%)
Apr 12, 2010 8.494 8.689 8.494 8.682 8,430 +0.19(+2.21%)
Apr 09, 2010 8.507 8.507 8.480 8.494 2,218 +0.01(+0.16%)
Apr 08, 2010 7.827 8.508 7.827 8.480 17,490 +0.09(+1.08%)
Apr 07, 2010 8.390 8.390 8.390 8.390 143 -0.08(-0.98%)
Apr 06, 2010 8.397 8.515 8.383 8.473 12,034 +0.03(+0.33%)
Apr 05, 2010 8.515 8.515 8.376 8.445 3,905 -0.01(-0.12%)
Apr 01, 2010 8.320 8.456 8.456 8.456 3,452 +0.26(+3.18%)
Mar 31, 2010 8.063 8.195 8.001 8.195 9,282 +0.13(+1.64%)
Mar 30, 2010 8.098 8.098 8.063 8.063 6,072 +0.01(+0.14%)
Mar 29, 2010 8.063 8.063 8.049 8.052 3,405 -0.06(-0.74%)
Mar 26, 2010 8.063 8.167 8.063 8.112 1,804 +0.05(+0.60%)
Mar 24, 2010 8.063 8.063 8.063 8.063 0 +0.00(+0.00%)
Mar 23, 2010 8.063 8.063 8.063 8.063 179 +0.07(+0.87%)
Mar 22, 2010 7.931 8.133 7.889 7.994 3,877 -0.21(-2.54%)
Mar 19, 2010 7.924 8.202 7.823 8.202 8,076 +0.15(+1.90%)
Mar 18, 2010 7.882 8.049 7.820 8.049 2,251 -0.12(-1.45%)
Mar 17, 2010 7.994 8.167 7.994 8.167 1,875 +0.17(+2.09%)
Mar 16, 2010 7.862 8.300 7.862 8.001 3,068 +0.18(+2.31%)
Mar 15, 2010 7.837 7.896 7.820 7.820 2,281 +0.00(+0.00%)
Mar 12, 2010 7.820 7.820 7.820 7.820 1,942 -0.11(-1.40%)
Mar 11, 2010 7.823 7.980 7.820 7.931 1,670 +0.11(+1.42%)
Mar 10, 2010 7.806 7.889 7.792 7.820 36,655 -0.07(-0.88%)
Mar 09, 2010 7.917 7.917 7.889 7.889 1,926 +0.10(+1.34%)
Mar 08, 2010 7.785 7.785 7.785 7.785 1,007 +0.03(+0.45%)
Mar 05, 2010 7.695 7.750 7.695 7.750 287 -0.14(-1.76%)
Mar 04, 2010 7.882 7.889 7.882 7.889 6,098 +0.17(+2.25%)
Mar 03, 2010 7.723 7.723 7.646 7.716 1,030 -0.10(-1.33%)
Feb 26, 2010 7.820 7.820 7.820 7.820 11,365 +0.09(+1.17%)
Feb 25, 2010 7.889 7.889 7.716 7.730 4,908 -0.19(-2.46%)
Feb 24, 2010 7.751 7.952 7.751 7.924 7,746 +0.15(+1.87%)
Feb 23, 2010 7.789 7.789 7.779 7.779 1,574 -0.11(-1.40%)
Feb 22, 2010 7.550 7.890 7.550 7.890 3,944 +0.53(+7.24%)
Feb 19, 2010 7.474 7.474 7.357 7.357 4,508 -0.26(-3.36%)
Feb 18, 2010 7.523 7.627 7.440 7.613 3,590 +0.27(+3.68%)
Feb 17, 2010 7.329 7.535 7.066 7.343 9,114 +0.01(+0.09%)
Feb 16, 2010 7.260 7.460 7.052 7.336 13,529 +0.14(+1.92%)
Feb 12, 2010 7.128 7.197 7.197 7.197 16,038 +0.21(+2.97%)
Feb 11, 2010 6.879 6.997 6.879 6.990 18,262 +0.01(+0.10%)
Feb 10, 2010 6.803 6.990 6.609 6.983 17,213 +0.14(+2.07%)
Feb 09, 2010 6.734 6.841 6.540 6.841 7,142 +0.30(+4.60%)
Feb 08, 2010 6.637 6.748 6.505 6.540 14,062 +0.10(+1.61%)
Feb 05, 2010 6.512 6.519 6.436 6.436 2,991 +0.07(+1.09%)
Feb 04, 2010 6.367 6.367 6.367 6.367 2,889 -0.14(-2.13%)
Feb 03, 2010 6.436 6.575 6.402 6.505 6,415 -0.07(-1.05%)
Feb 02, 2010 6.568 6.575 6.568 6.575 718 -0.03(-0.42%)
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.