MidWestOne Financial Group, Inc. Historical Stock Prices

MOFG 
$29.61
*  
0.30
1.02%
Get MOFG Alerts
*Delayed - data as of May 4, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.51  29.70  29.51  29.61 7,277
05/01/2015 29.33 29.72 29.17 29.31 13,050
04/30/2015 29.6 29.85 29.25 29.25 13,276
04/29/2015 29.65 29.82 29.46 29.71 8,666
04/28/2015 29.49 29.86 29.4 29.55 21,224
04/27/2015 29.35 29.58 29.3 29.485 8,549
04/24/2015 29.38 29.56 29.18 29.56 5,200
04/23/2015 29.5 29.55 29.07 29.34 6,178
04/22/2015 29.53 29.53 29.32 29.35 12,050
04/21/2015 29.32 29.54 29.32 29.47 2,856
04/20/2015 29.19 29.6 29.19 29.48 4,697
04/17/2015 29.01 29.15 28.98 29.09 15,665
04/16/2015 28.82 28.85 28.76 28.82 3,055
04/15/2015 28.63 28.74 28.54 28.71 4,704
04/14/2015 28.7 28.7 28.51 28.52 8,563
04/13/2015 28.64 28.78 28.58 28.62 5,171
04/10/2015 28.86 28.92 28.57 28.83 5,301
04/09/2015 28.72 28.93 28.63 28.65 8,356
04/08/2015 28.74 28.87 28.61 28.85 4,401
04/07/2015 28.87 28.87 28.69 28.81 4,066
04/06/2015 28.76 28.98 28.59 28.85 6,525
04/02/2015 28.76 29 28.66 28.9 14,936
04/01/2015 28.85 28.85 28.7 28.71 6,457
03/31/2015 28.8 28.85 28.5964 28.83 6,762
03/30/2015 28.86 28.93 28.7 28.93 10,231
03/27/2015 28.78 29 28.56 28.89 9,206
03/26/2015 28.73 29 28.66 28.82 7,695
03/25/2015 28.72 29 28.65 28.75 10,310
03/24/2015 28.841 29 28.56 28.75 11,906
03/23/2015 28.7 28.955 28.52 28.75 13,303
03/20/2015 29.02 29.02 28.59 28.59 24,433
03/19/2015 28.78 28.99 28.7 28.98 9,314
03/18/2015 28.69 29.17 28.69 29.05 5,510
03/17/2015 28.16 29 28.16 28.79 2,727
03/16/2015 28.99 29.27 28.53 29 2,813
03/13/2015 28.87 28.92 28.5 28.92 2,785
03/12/2015 28.62 29 28.46 28.98 8,665
03/11/2015 29 29 28.24 28.31 7,839
03/10/2015 28.69 28.96 28.18 28.41 10,413
03/09/2015 28.3 28.99 28.3 28.59 5,649
03/06/2015 28.08 28.51 28 28.02 8,171
03/05/2015 28.02 28.57 28.02 28.08 4,495
03/04/2015 27.74 28.22 27.74 28.03 3,911
03/03/2015 28.5 28.77 28.331 28.35 7,317
03/02/2015 29.22 29.22 28.42 28.74 6,301
02/27/2015 29.5 29.5 28.76 28.76 13,558
02/26/2015 29.26 29.5 29.17 29.18 14,556
02/25/2015 28.91 29.28 28.9 29.13 4,731
02/24/2015 28.75 29.28 28.75 28.95 7,742
02/23/2015 28.5 29 28.4 28.61 16,763
02/20/2015 28.37 28.7 28.11 28.26 6,950
02/19/2015 28.3 28.99 28.21 28.29 5,437
02/18/2015 28.06 28.74 28.06 28.22 3,234
02/17/2015 29.16 29.21 28.41 28.59 7,868
02/13/2015 29.33 29.35 28.75 28.75 9,914
02/12/2015 29.13 29.42 28.79 29.23 17,865
02/11/2015 28.96 29.4 28.8 29.06 9,128
02/10/2015 29.39 29.52 28.84 28.84 7,302
02/09/2015 29.62 29.82 29.34 29.34 7,974
02/06/2015 29.15 29.59 29.14 29.32 9,402
02/05/2015 28.83 29.15 28.6 28.98 17,847
02/04/2015 28.5 28.955 28.41 28.44 7,795
02/03/2015 28.21 28.55 28.21 28.53 18,468
02/02/2015 28.05 28.26 27.97 28.24 9,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?