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
2018-07-20 33.33 33.74 33.31 33.64 396
2018-07-19 33.55 33.55 33.28 33.28 1,189
2018-07-18 33.32 33.57 33.32 33.41 800
2018-07-17 33.90 33.90 33.90 33.90 100
2018-07-16 33.48 33.58 33.04 33.58 899
2018-07-13 33.92 33.92 33.44 33.56 659
2018-07-12 34.32 34.32 34.02 34.03 489
2018-07-11 34.69 34.69 34.48 34.50 336
2018-07-10 35.07 35.10 35.00 35.00 1,027
2018-07-09 35.04 35.10 34.98 35.10 308
2018-07-06 34.86 34.94 34.86 34.92 200
2018-07-05 34.30 34.70 34.30 34.70 4,234
2018-07-03 34.34 34.34 34.31 34.31 105
2018-07-02 33.99 34.22 33.99 34.12 1,159
2018-06-29 34.36 34.36 33.80 33.85 717
2018-06-28 34.09 34.09 34.09 34.09 8
2018-06-27 33.84 34.01 33.74 34.00 1,828
2018-06-26 33.97 34.12 33.97 34.07 482
2018-06-25 34.21 34.30 34.05 34.30 406
2018-06-22 34.11 34.53 33.75 34.53 1,752
2018-06-21 33.90 33.94 33.805 33.805 661
2018-06-20 33.87 33.90 33.87 33.90 200
2018-06-19 33.42 33.95 33.42 33.95 979
2018-06-18 33.48 33.50 33.08 33.37 1,225
2018-06-15 33.04 33.63 33.04 33.63 333
2018-06-14 32.75 33.35 32.75 33.35 771
2018-06-13 32.99 33.05 32.77 32.77 1,299
2018-06-12 33.11 33.11 32.76 32.84 693
2018-06-11 33.40 33.70 33.01 33.08 1,286
2018-06-08 34.00 34.00 33.56 33.56 462

» 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.