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
2018-10-15 33.23 33.23 33.10 33.10 400
2018-10-12 34.36 34.36 33.04 33.14 1,455
2018-10-11 33.51 33.51 33.29 33.31 213
2018-10-10 34.27 34.27 33.68 33.68 464
2018-10-09 34.40 34.40 34.26 34.26 356
2018-10-08 33.90 34.22 33.84 34.04 503
2018-10-05 33.71 34.11 33.71 34.05 406
2018-10-04 33.61 34.00 33.61 33.87 553
2018-10-03 33.555 33.555 33.55 33.55 304
2018-10-01 34.00 34.00 32.86 33.01 1,361
2018-09-28 32.88 32.88 32.88 32.88 4
2018-09-27 33.34 33.43 33.08 33.08 395
2018-09-26 33.18 33.52 33.18 33.40 896
2018-09-24 33.95 34.28 33.95 34.26 316
2018-09-21 34.83 34.83 34.08 34.21 2,091
2018-09-20 34.78 35.04 34.44 34.68 778
2018-09-19 34.45 34.45 34.19 34.19 1,138
2018-09-18 34.89 34.95 34.51 34.51 284
2018-09-17 34.94 34.94 34.80 34.87 405
2018-09-14 34.49 34.77 34.49 34.77 689
2018-09-13 33.90 34.16 33.90 34.15 700
2018-09-12 34.06 34.06 33.98 34.01 1,031
2018-09-11 34.06 34.22 34.00 34.08 961
2018-09-10 33.905 33.92 33.88 33.92 362
2018-09-07 33.74 33.97 33.74 33.97 45
2018-09-06 33.80 34.00 33.76 33.97 525
2018-09-05 34.13 34.13 33.55 33.57 517
2018-09-04 33.56 34.08 33.56 33.715 359
2018-08-31 33.13 33.55 33.13 33.55 363
2018-08-30 33.47 33.58 33.47 33.50 535

» 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.