Quantcast

MidWestOne Financial Gp Common Stock Historical Stock Prices

MOFG 
$27.87
*  
0.47
1.66%
Get MOFG Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading MOFG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MOFG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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 28.34 28.50 27.76 27.87 20,188
06/17/2019 28.34 28.5 27.76 27.87 20,188
06/14/2019 28.25 28.53 28.18 28.34 24,098
06/13/2019 28.64 28.94 28.165 28.24 24,461
06/12/2019 28.06 28.65 28 28.52 18,485
06/11/2019 28.15 28.25 27.86 28.07 41,721
06/10/2019 28 28.41 27.99 28.07 42,873
06/07/2019 28.22 28.385 27.73 27.97 32,190
06/06/2019 27.98 28.48 27.53 28.14 28,080
06/05/2019 27.98 28.05 27.5 27.95 35,726
06/04/2019 28.27 28.535 27.625 27.89 45,024
06/03/2019 27.53 28.09 27.5 27.86 38,323
05/31/2019 27.57 27.915 27.5 27.84 38,311
05/30/2019 27.875 28.51 27.65 28.05 29,237
05/29/2019 27.79 28.295 27.69 28.15 44,077
05/28/2019 28.03 28.31 27.685 27.89 33,543
05/24/2019 28.39 28.45 27.75 28.14 26,829
05/23/2019 28.69 28.845 27.8 27.94 27,794
05/22/2019 29.06 29.17 28.5 29.01 26,773
05/21/2019 28.45 29.25 28.335 29.15 45,864
05/20/2019 27.97 28.5 27.97 28.44 15,626
05/17/2019 28 28.45 27.96 28.04 20,674
05/16/2019 28.49 28.6 28 28.27 42,107
05/15/2019 28.72 28.965 28.38 28.49 46,139
05/14/2019 28.44 29.43 28.16 29.11 94,289
05/13/2019 29.07 29.18 28.265 28.44 19,764
05/10/2019 28.85 29.54 28.42 29.54 28,946
05/09/2019 28.785 29.1 28.56 28.93 11,818
05/08/2019 28.66 28.87 28.2413 28.62 10,989
05/07/2019 28.65 28.65 28.285 28.49 12,732
05/06/2019 28.68 29.34 28.58 28.73 13,581
05/03/2019 28.31 29.09 28.255 29.09 9,462
05/02/2019 28.2 28.51 28.08 28.34 9,284
05/01/2019 28.56 28.56 27.74 27.85 29,537
04/30/2019 28.28 28.5 27.94 28.18 20,310
04/29/2019 27.81 28.51 27.72 28.42 15,164
04/26/2019 28.08 28.26 27.6 27.96 15,441
04/25/2019 28.54 28.6 28.46 28.6 6,336
04/24/2019 29.11 29.135 28.735 28.84 9,327
04/23/2019 28.57 29.16 28.49 29.16 19,822
04/22/2019 28.7 28.86 28.44 28.54 4,650
04/18/2019 28.97 29.05 28.81 28.9 6,280
04/17/2019 28.69 29.25 28.67 29.1 6,167
04/16/2019 29.02 29.3051 28.85 28.85 12,238
04/15/2019 28.96 29.405 28.63 29.11 10,620
04/12/2019 29.15 29.27 28.96 29.21 8,695
04/11/2019 28.82 28.98 28.811 28.98 6,887
04/10/2019 29.09 29.11 28.73 29 18,175
04/09/2019 29.05 29.39 29 29 15,970
04/08/2019 29.09 29.35 28.9516 29.14 9,313
04/05/2019 28.74 29.18 28.74 29.15 9,356
04/04/2019 28.21 29.2 28.21 28.75 24,640
04/03/2019 27.89 28.325 27.75 28.24 28,485
04/02/2019 28.16 28.16 27.62 27.89 18,522
04/01/2019 27.415 28.79 27.22 28.64 55,025
03/29/2019 27.57 27.75 26.79 27.25 126,645
03/28/2019 27.6 27.9 27.29 27.77 12,331
03/27/2019 27.5 27.955 27.34 27.61 17,113
03/26/2019 26.87 27.67 26.1 27.65 29,636
03/25/2019 26.29 26.84 25.91 26.75 26,328
03/22/2019 27.99 28.03 26.38 26.43 26,088
03/21/2019 28.57 28.65 28.07 28.12 22,982
03/20/2019 29.6 29.6 28.52 28.52 7,709
03/19/2019 30.5 30.53 29.55 29.62 19,932
03/18/2019 30.63 30.88 30.52 30.68 4,738
*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?



Smart Portfolio