Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwestone Fnl Gp (NQ: MOFG )

20.51 -0.43 (-2.05%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.391 5.537 5.249 5.537 3,665 +0.28(+5.26%)
Jul 30, 2009 5.024 5.260 5.017 5.260 2,522 +0.07(+1.33%)
Jul 29, 2009 5.245 5.190 5.190 5.190 577 +0.14(+2.74%)
Jul 28, 2009 5.024 5.052 5.024 5.052 2,940 +0.01(+0.14%)
Jul 27, 2009 5.024 5.121 5.024 5.045 1,902 -0.05(-0.95%)
Jul 22, 2009 5.094 5.094 5.094 5.094 0 +0.17(+3.52%)
Jul 21, 2009 5.045 5.052 4.921 4.921 1,286 +0.01(+0.14%)
Jul 17, 2009 4.914 4.914 4.914 4.914 2,311 +0.06(+1.14%)
Jul 16, 2009 5.045 5.045 4.858 4.858 551 +0.01(+0.14%)
Jul 14, 2009 4.851 4.851 4.851 4.851 0 -0.07(-1.41%)
Jul 13, 2009 4.914 5.021 4.914 4.921 577 -0.24(-4.56%)
Jul 10, 2009 5.156 5.191 4.914 5.156 2,976 +0.31(+6.43%)
Jul 08, 2009 4.844 4.844 4.844 4.844 0 -0.33(-6.29%)
Jul 07, 2009 5.170 5.170 5.170 5.170 144 +0.26(+5.36%)
Jul 06, 2009 4.969 4.969 4.851 4.907 10,646 -0.11(-2.21%)
Jul 02, 2009 4.983 5.017 4.955 5.017 5,548 +0.03(+0.69%)
Jul 01, 2009 5.467 5.467 4.976 4.983 23,302 -0.42(-7.81%)
Jun 30, 2009 5.398 5.419 5.398 5.405 1,140 -0.03(-0.51%)
Jun 29, 2009 5.433 5.433 5.433 5.433 4,479 +0.04(+0.77%)
Jun 26, 2009 5.194 5.495 5.191 5.391 2,696 -0.10(-1.89%)
Jun 25, 2009 5.052 5.495 5.052 5.495 5,197 +0.55(+11.05%)
Jun 24, 2009 4.948 4.948 4.948 4.948 288 +0.00(+0.00%)
Jun 23, 2009 4.948 5.120 4.948 4.948 1,733 -0.16(-3.12%)
Jun 22, 2009 5.114 5.121 4.948 5.107 2,307 +0.02(+0.41%)
Jun 19, 2009 4.734 5.121 4.706 5.087 4,989 -0.03(-0.54%)
Jun 18, 2009 4.755 5.114 4.706 5.114 3,800 +0.17(+3.50%)
Jun 17, 2009 5.007 5.007 4.941 4.941 361 +0.24(+5.00%)
Jun 16, 2009 5.052 5.052 4.706 4.706 1,439 +0.00(+0.00%)
Jun 15, 2009 4.844 4.844 4.706 4.706 447 -0.01(-0.15%)
Jun 12, 2009 4.713 4.969 4.706 4.713 5,558 +0.04(+0.89%)
Jun 11, 2009 4.710 4.741 4.602 4.671 37,369 +0.00(+0.00%)
Jun 10, 2009 4.540 4.844 4.540 4.671 6,068 -0.03(-0.74%)
Jun 09, 2009 4.844 4.844 4.706 4.706 4,407 -0.03(-0.73%)
Jun 08, 2009 4.678 4.844 4.678 4.741 1,228 -0.08(-1.72%)
Jun 05, 2009 5.087 5.087 4.810 4.824 13,151 +0.24(+5.29%)
Jun 04, 2009 5.142 5.142 4.505 4.581 7,497 -0.26(-5.43%)
Jun 03, 2009 5.156 5.197 4.844 4.844 8,383 -0.36(-6.91%)
Jun 02, 2009 5.370 5.370 5.204 5.204 4,170 -0.16(-2.97%)
Jun 01, 2009 5.364 5.398 5.364 5.364 8,211 +0.00(+0.00%)
May 29, 2009 5.620 5.620 5.364 5.364 6,370 +0.01(+0.26%)
May 28, 2009 5.433 5.474 5.350 5.350 1,733 -0.12(-2.15%)
May 27, 2009 5.564 5.571 5.467 5.467 866 +0.00(+0.00%)
May 26, 2009 5.370 5.564 5.370 5.467 1,556 -0.07(-1.25%)
May 22, 2009 5.537 5.537 5.393 5.537 3,727 -0.06(-1.11%)
May 21, 2009 5.440 5.606 5.433 5.599 2,889 +0.00(+0.00%)
May 20, 2009 5.564 5.599 5.398 5.599 4,717 +0.09(+1.63%)
May 19, 2009 5.412 5.571 5.398 5.509 9,428 -0.05(-0.93%)
May 18, 2009 5.543 5.640 5.502 5.561 18,199 +0.16(+2.88%)
May 14, 2009 5.405 5.405 5.405 5.405 0 +0.01(+0.13%)
May 13, 2009 5.398 5.398 5.398 5.398 1,446 +0.03(+0.65%)
May 12, 2009 5.848 5.848 5.191 5.364 31,654 -0.52(-8.82%)
May 11, 2009 5.993 5.993 5.820 5.883 12,472 -0.10(-1.73%)
May 08, 2009 5.903 6.021 5.903 5.986 11,993 -0.03(-0.57%)
May 07, 2009 6.111 6.312 6.021 6.021 3,483 -0.21(-3.44%)
May 06, 2009 6.229 6.263 6.229 6.236 1,502 +0.01(+0.22%)
May 05, 2009 5.952 6.263 5.820 6.222 5,018 +0.03(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.