MIDWESTONE FINL GROUP Historical Stock Price

Below is the stock price history for Midwestone Finl Group MOFG. Data is recorded each day for the historical open, high, low, close and volume. The Midwestone Finl Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Midwestone Finl Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-18 32.98 32.98 32.98 32.98 200
2018-04-17 32.80 33.05 32.69 32.69 880
2018-04-16 32.85 32.99 32.85 32.99 145
2018-04-13 32.61 32.96 32.61 32.67 325
2018-04-12 33.03 33.05 32.90 32.95 1,266
2018-04-11 32.895 32.895 32.895 32.895 84
2018-04-10 33.01 33.09 33.01 33.09 101
2018-04-09 32.57 33.04 32.52 32.53 959
2018-04-06 33.15 33.15 32.62 32.62 278
2018-04-05 33.02 33.31 33.02 33.145 245
2018-04-03 32.61 32.64 32.48 32.55 705
2018-04-02 33.10 33.10 32.00 32.12 1,110
2018-03-29 33.15 33.31 32.88 33.31 1,459
2018-03-28 33.08 33.08 32.68 32.85 808
2018-03-27 33.30 33.33 32.80 32.80 801
2018-03-26 32.59 32.79 32.25 32.53 183
2018-03-23 32.85 32.85 32.31 32.31 751
2018-03-22 33.29 33.87 33.21 33.21 681
2018-03-21 33.50 33.91 33.50 33.91 706
2018-03-20 34.14 34.14 33.54 33.54 369
2018-03-19 33.40 34.07 33.40 34.035 1,587
2018-03-16 33.80 34.21 33.74 34.09 699
2018-03-15 33.54 33.80 33.41 33.55 707
2018-03-14 33.95 34.18 33.72 33.78 1,344
2018-03-13 33.91 34.31 33.91 34.23 951
2018-03-12 33.70 34.25 33.70 34.25 1,079
2018-03-09 33.46 33.69 33.14 33.67 508
2018-03-08 33.75 33.75 33.005 33.32 577
2018-03-07 32.53 33.75 32.53 33.49 3,710
2018-03-06 32.69 32.88 32.32 32.70 1,539

» More Midwestone Finl Group Stock Price History

To see other companies like Midwestone Finl Group (MOFG), view our stock market today for news, and other data.