MidWestOne Financial Group, Inc. Historical Stock Prices

MOFG 
$27.61
*  
0.24
0.88%
Get MOFG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading MOFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.35  28.03  27.17  27.61 12,130
11/25/2014 27.35 28.03 27.17 27.61 12,130
11/24/2014 27.21 27.91 27.03 27.37 9,642
11/21/2014 25.94 27.3 25.94 27.3 14,701
11/20/2014 25.66 25.98 25.3191 25.55 11,803
11/19/2014 26.75 26.85 25.82 26.1 10,784
11/18/2014 26.086 26.44 26.07 26.44 9,885
11/17/2014 26.63 26.73 26.08 26.09 5,156
11/14/2014 27.02 27.15 26.44 26.73 6,983
11/13/2014 27.25 27.53 26.83 27.05 13,525
11/12/2014 26.93 27.33 26.4201 27.3 11,721
11/11/2014 27.18 27.29 26.78 27.26 14,041
11/10/2014 26.85 27.35 26.85 27.3 10,634
11/07/2014 27.34 27.34 26.77 27.15 4,827
11/06/2014 26.63 27.68 26.1901 27.26 23,687
11/05/2014 26.2 26.7225 26.2 26.67 11,226
11/04/2014 26.36 26.59 26.1002 26.22 5,348
11/03/2014 26.86 26.86 26.14 26.3 15,091
10/31/2014 26.51 26.89 25.5 26.68 22,833
10/30/2014 25.25 26.39 24.2 26.26 21,770
10/29/2014 24.48 25.41 24.48 25.24 10,673
10/28/2014 23.98 24.81 23.98 24.81 14,546
10/27/2014 24.6 24.6 24.2 24.2 5,937
10/24/2014 24.57 24.74 24.07 24.43 8,676
10/23/2014 24.24 24.68 23.74 24.55 11,433
10/22/2014 24.31 24.81 24.01 24.01 17,916
10/21/2014 24.29 24.7 24.29 24.68 6,517
10/20/2014 24.26 24.78 24.21 24.63 14,458
10/17/2014 24.81 24.81 24.42 24.71 13,522
10/16/2014 23.91 24.81 23.91 24.75 13,780
10/15/2014 24.33 24.94 23.23 24.1 23,235
10/14/2014 24.06 24.86 23.97 24.66 28,077
10/13/2014 23.8 24.12 23.61 23.93 14,993
10/10/2014 23.39 23.997 23.37 23.6 11,772
10/09/2014 23.58 23.81 23.51 23.51 7,304
10/08/2014 23.26 24.13 23.11 23.9 16,593
10/07/2014 23.34 23.53 23.11 23.22 11,553
10/06/2014 23.58 23.72 23.41 23.41 3,169
10/03/2014 23.46 23.69 23.4 23.56 6,276
10/02/2014 23.35 23.35 22.89 23.34 12,911
10/01/2014 22.76 23.13 22.73 22.74 12,311
09/30/2014 23.2 23.21 23 23.01 13,967
09/29/2014 23.22 23.37 23.1 23.23 7,140
09/26/2014 23.25 23.34 23.25 23.34 7,206
09/25/2014 23.36 23.48 23.23 23.24 7,361
09/24/2014 23.84 23.84 23.31 23.46 7,152
09/23/2014 23.8 23.8 23.28 23.28 9,815
09/22/2014 23.68 24.08 23.55 23.58 8,728
09/19/2014 23.83 23.96 23.68 23.68 65,341
09/18/2014 23.79 23.97 23.75 23.78 4,930
09/17/2014 23.7 23.9 23.7 23.71 6,661
09/16/2014 24.122 24.122 23.75 23.77 6,560
09/15/2014 24 24 23.76 23.78 8,722
09/12/2014 24.14 24.17 23.77 23.89 6,616
09/11/2014 23.7801 24.1 23.7801 24.09 9,159
09/10/2014 23.77 24.02 23.76 24.02 8,843
09/09/2014 23.8 23.93 23.75 23.8 8,167
09/08/2014 23.91 24 23.85 23.94 8,734
09/05/2014 23.87 23.96 23.81 23.85 8,136
09/04/2014 24.03 24.08 23.85 23.85 4,210
09/03/2014 24.14 24.44 23.85 23.95 4,893
09/02/2014 23.95 24.14 23.85 24.11 4,320
08/29/2014 23.86 24 23.75 23.78 5,317
08/28/2014 24.14 24.14 23.77 23.86 7,889
08/27/2014 24.18 24.18 23.87 24.01 9,367
08/26/2014 23.83 24.05 23.75 24.01 8,538
08/25/2014 23.82 23.87 23.65 23.86 5,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?