Historical Stock Prices

MOFG 
$23.68
*  
0.10
0.42%
Get MOFG Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/22/2014 23.67 24.28 23.67 23.79 5,765
08/21/2014 23.8 23.84 23.6501 23.77 7,080
08/20/2014 23.8 23.85 23.69 23.76 7,569
08/19/2014 23.849 23.9 23.72 23.82 7,487
08/18/2014 23.85 23.85 23.7 23.79 10,271
08/15/2014 24.07 24.07 23.6 23.7 19,080
08/14/2014 23.86 23.98 23.8 23.81 4,440
08/13/2014 23.89 24.05 23.86 23.87 6,512
08/12/2014 24.43 24.43 23.87 23.87 8,148
08/11/2014 24.43 24.44 24.1 24.23 8,233
08/08/2014 24.19 24.34 24.1 24.31 9,393
08/07/2014 24.31 24.41 24.0133 24.21 9,012
08/06/2014 23.8 24.38 23.71 24.172 7,114
08/05/2014 23.65 23.98 23.6 23.8 6,153
08/04/2014 23.68 23.97 23.63 23.69 76,381
08/01/2014 23.61 23.74 23.5 23.5 12,989
07/31/2014 23.56 23.59 23.45 23.5 12,924
07/30/2014 23.65 23.86 23.53 23.64 5,722
07/29/2014 23.6 23.81 23.5 23.5 5,551
07/28/2014 23.39 23.7 23.27 23.49 13,052
07/25/2014 23.4 23.6 23.36 23.36 8,703
07/24/2014 23.65 23.65 23.3 23.41 11,496
07/23/2014 23.54 23.65 23.5 23.6 6,579
07/22/2014 23.53 23.54 23.4 23.47 8,600
07/21/2014 23.59 23.59 23.52 23.54 4,605
07/18/2014 23 23.7 23 23.68 13,235
07/17/2014 23.35 23.67 23.08 23.08 9,532
07/16/2014 23.71 23.7124 23.43 23.43 10,156
07/15/2014 23.74 23.74 23.5 23.51 7,134
07/14/2014 23.79 23.79 23.55 23.72 13,389
07/11/2014 23.55 23.63 23.5 23.59 14,014
07/10/2014 23.65 23.65 23.51 23.57 10,353
07/09/2014 23.9 23.9 23.76 23.76 3,133
07/08/2014 23.9 24 23.75 23.76 6,091
07/07/2014 24.36 24.46 24.01 24.06 13,778
07/03/2014 24.46 24.95 24.39 24.66 6,636
07/02/2014 24.41 24.6 24.37 24.39 5,855
07/01/2014 23.97 24.6 23.97 24.41 26,715
06/30/2014 23.83 24 23.69 23.99 10,773
06/27/2014 24.12 24.2 23.57 24 44,257
06/26/2014 24.06 24.15 23.915 24.06 18,996
06/25/2014 23.9 24.1 23.713 24.06 12,801
06/24/2014 24 24.1 23.88 24.02 10,994
06/23/2014 24 24.05 23.84 23.92 6,249
06/20/2014 24 24 23.91 24 40,273
06/19/2014 23.99 24.1 23.51 24.04 26,606
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?