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
2017-11-17 33.89 34.81 33.89 34.42 213
2017-11-16 34.72 34.94 34.45 34.47 1,278
2017-11-15 34.05 34.57 34.05 34.48 1,306
2017-11-14 34.42 34.42 34.17 34.33 370
2017-11-13 34.55 34.55 33.78 34.15 1,049
2017-11-10 34.79 34.79 34.40 34.56 1,336
2017-11-09 34.21 34.47 33.82 34.01 4,743
2017-11-08 34.20 34.50 33.92 33.92 2,176
2017-11-07 35.17 35.17 33.98 33.98 1,334
2017-11-06 35.67 35.95 35.38 35.38 2,396
2017-11-02 35.08 36.20 35.08 36.14 1,813
2017-11-01 35.50 35.50 34.70 34.81 130
2017-10-31 35.63 35.63 35.24 35.26 1,001
2017-10-30 35.75 35.93 35.10 35.10 1,506
2017-10-27 36.50 36.50 35.62 36.19 1,550
2017-10-26 37.16 37.16 37.04 37.04 410
2017-10-25 36.62 37.00 36.62 36.99 934
2017-10-24 36.93 36.93 36.80 36.80 274
2017-10-23 36.85 36.85 36.73 36.74 400
2017-10-20 37.00 37.01 37.00 37.01 295
2017-10-19 36.50 36.70 36.47 36.64 935
2017-10-18 36.42 36.80 36.40 36.77 648
2017-10-17 36.295 36.41 36.27 36.41 555
2017-10-16 36.41 36.63 36.41 36.63 31
2017-10-13 36.25 36.46 36.25 36.46 572
2017-10-12 36.42 36.50 36.15 36.38 935
2017-10-11 36.60 36.68 36.25 36.25 591
2017-10-10 36.15 36.73 36.15 36.64 1,059
2017-10-09 36.11 36.11 35.80 35.87 1,565
2017-10-06 35.66 36.10 35.66 35.98 2,404

» 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.