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
2018-01-19 34.37 34.40 34.33 34.34 1,029
2018-01-18 34.25 34.80 34.25 34.39 839
2018-01-17 34.16 34.525 34.16 34.41 1,655
2018-01-16 34.48 34.92 34.41 34.57 1,376
2018-01-12 34.79 34.81 34.65 34.75 3,499
2018-01-11 33.95 34.37 33.95 34.37 2,494
2018-01-10 33.77 33.83 33.765 33.80 2,093
2018-01-09 33.445 33.57 33.445 33.47 453
2018-01-08 33.40 33.47 33.35 33.45 945
2018-01-05 33.36 33.46 33.27 33.46 2,290
2018-01-04 33.45 33.63 33.33 33.45 1,402
2018-01-03 33.88 33.88 33.10 33.20 1,534
2018-01-02 33.97 33.97 33.15 33.15 2,330
2017-12-29 33.85 33.86 33.48 33.48 2,201
2017-12-28 33.90 33.99 33.85 33.96 927
2017-12-27 34.17 34.25 33.69 34.02 2,974
2017-12-26 34.16 34.16 33.80 33.91 1,701
2017-12-22 33.50 33.67 33.20 33.26 1,501
2017-12-21 33.66 33.81 33.63 33.63 228
2017-12-20 33.10 33.35 33.10 33.27 217
2017-12-19 34.50 34.50 33.55 33.65 3,218
2017-12-18 34.67 35.00 34.30 34.49 5,248
2017-12-15 34.93 36.02 34.93 35.40 832
2017-12-14 34.96 34.96 34.25 34.46 798
2017-12-13 34.99 36.33 34.99 35.00 5,818
2017-12-12 35.04 35.04 34.68 34.68 489
2017-12-11 35.50 35.50 34.41 34.41 968
2017-12-08 35.80 35.80 34.75 34.87 1,211
2017-12-07 37.56 37.56 35.95 35.95 583
2017-12-06 36.37 36.37 36.10 36.10 1,157

» 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.