MidWestOne Financial Gp Common Stockのデータ

MidWestOne Financial Gp Common Stockの基本情報

名前 MidWestOne Financial Gp Common Stock
ティッカー MOFG
国 United States
上場年 nan
セクター Finance

MidWestOne Financial Gp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.16 27.6 27.96 27.97 39300.0 27.97
2021-02-12 28.09 27.4 27.7 27.64 23700.0 27.64
2021-02-11 28.7 27.59 28.16 27.68 24200.0 27.68
2021-02-10 28.69 28.09 28.69 28.13 29200.0 28.13
2021-02-09 28.58 27.65 27.88 28.57 28200.0 28.57
2021-02-08 28.0 27.58 27.69 27.96 22800.0 27.96
2021-02-05 27.71 26.8 27.65 27.45 32100.0 27.45
2021-02-04 27.43 26.49 26.49 27.31 20100.0 27.31
2021-02-03 26.71 25.99 26.71 26.49 34500.0 26.49
2021-02-02 27.53 25.51 26.13 26.73 63400.0 26.73
2021-02-01 25.99 24.82 24.99 25.56 68300.0 25.56
2021-01-29 25.0 23.88 25.0 24.59 58100.0 24.59
2021-01-28 26.66 24.66 25.78 24.92 28600.0 24.92
2021-01-27 26.02 25.0 25.75 25.3 58300.0 25.3
2021-01-26 26.95 26.03 26.73 26.08 28900.0 26.08
2021-01-25 26.62 25.9 26.57 26.45 36900.0 26.45
2021-01-22 27.1 25.75 26.0 26.89 45600.0 26.89
2021-01-21 27.03 26.34 27.03 26.36 24200.0 26.36
2021-01-20 27.14 26.59 27.14 27.03 33800.0 27.03
2021-01-19 27.99 26.74 27.25 27.23 35100.0 27.23
2021-01-15 27.47 26.59 26.69 26.99 25300.0 26.99
2021-01-14 27.3 26.7 26.73 27.21 40000.0 27.21
2021-01-13 29.0 26.21 26.57 26.65 27500.0 26.65
2021-01-12 27.08 26.09 26.41 26.75 33000.0 26.75
2021-01-11 26.1 25.32 25.41 26.08 32900.0 26.08
2021-01-08 26.78 25.3 26.65 25.78 44000.0 25.78
2021-01-07 26.59 25.35 25.35 26.33 43000.0 26.33
2021-01-06 26.38 24.84 25.07 26.21 85800.0 26.21
2021-01-05 24.78 24.38 24.62 24.5 59600.0 24.5
2021-01-04 24.88 24.17 24.69 24.55 64100.0 24.55
2020-12-31 24.69 23.99 24.55 24.5 36900.0 24.5
2020-12-30 24.69 24.18 24.39 24.38 39900.0 24.38
2020-12-29 24.59 24.08 24.55 24.23 68200.0 24.23
2020-12-28 24.78 24.01 24.73 24.32 43000.0 24.32
2020-12-24 24.81 24.24 24.81 24.26 19100.0 24.26
2020-12-23 24.62 24.2 24.2 24.53 48500.0 24.53
2020-12-22 24.93 23.96 24.51 24.07 60600.0 24.07
2020-12-21 25.25 24.01 24.8 24.62 40200.0 24.62
2020-12-18 25.45 24.5 24.5 24.93 156900.0 24.93
2020-12-17 25.39 24.84 25.39 25.32 69700.0 25.32
2020-12-16 25.69 24.64 24.64 25.19 58900.0 25.19
2020-12-15 25.57 24.94 25.24 25.47 46500.0 25.47
2020-12-14 25.54 24.91 25.52 24.92 35700.0 24.92
2020-12-11 25.33 24.9 25.0 25.2 28200.0 25.2
2020-12-10 25.47 25.01 25.01 25.26 38500.0 25.26
2020-12-09 25.5 25.01 25.32 25.2 33000.0 25.2
2020-12-08 25.11 24.08 24.82 25.11 57700.0 25.11
2020-12-07 25.08 24.7 24.7 24.94 62500.0 24.94
2020-12-04 25.27 24.38 24.64 25.08 34300.0 25.08
2020-12-03 24.55 24.1 24.16 24.3 39000.0 24.3
2020-12-02 24.36 24.0 24.0 24.27 39500.0 24.27
2020-12-01 24.29 23.62 23.86 23.9 24700.0 23.9
2020-11-30 24.42 23.09 24.14 23.26 51100.0 23.26
2020-11-27 24.8 23.84 24.8 24.55 12200.0 24.33
2020-11-25 26.55 24.62 25.66 24.62 18800.0 24.4
2020-11-24 25.99 24.89 24.93 25.34 91800.0 25.11
2020-11-23 26.03 24.2 24.55 24.29 79400.0 24.07
2020-11-20 24.42 23.66 23.88 24.42 23100.0 24.2
2020-11-19 24.4 23.6 24.23 24.18 48700.0 23.96
2020-11-18 25.23 24.1 24.79 24.25 14800.0 24.03
2020-11-17 24.75 23.54 23.83 24.5 33300.0 24.28
2020-11-16 24.52 23.63 23.96 24.27 42200.0 24.05
2020-11-13 23.63 22.9 23.12 23.35 29700.0 23.14
2020-11-12 23.37 22.45 23.17 22.71 23200.0 22.51
2020-11-11 23.89 23.06 23.73 23.64 24200.0 23.43
2020-11-10 24.2 23.57 23.76 23.79 43200.0 23.58
2020-11-09 24.18 21.98 21.98 23.25 67100.0 23.04
2020-11-06 21.5 20.0 21.26 20.09 21300.0 19.91
2020-11-05 21.08 20.08 20.08 20.88 24100.0 20.69
2020-11-04 21.42 20.1 21.42 20.17 21800.0 19.99
2020-11-03 22.27 21.68 21.68 22.08 39700.0 21.88
2020-11-02 21.64 20.66 20.72 21.21 14500.0 21.02
2020-10-30 21.68 19.91 21.3 20.15 50400.0 19.97
2020-10-29 21.27 19.77 19.98 21.27 30600.0 21.08
2020-10-28 20.64 20.01 20.41 20.11 20900.0 19.93
2020-10-27 21.51 20.72 21.51 20.79 17100.0 20.6
2020-10-26 21.9 21.1 21.9 21.54 34900.0 21.35
2020-10-23 22.53 22.0 22.53 22.3 19600.0 22.1
2020-10-22 22.18 21.25 21.25 22.05 24300.0 21.85
2020-10-21 21.15 20.82 20.83 21.1 9400.0 20.91
2020-10-20 21.38 20.74 20.93 20.92 24100.0 20.73
2020-10-19 20.97 20.64 20.87 20.69 17900.0 20.5
2020-10-16 20.91 20.31 20.67 20.6 25100.0 20.42
2020-10-15 20.89 19.05 19.81 20.77 39600.0 20.58
2020-10-14 20.75 20.23 20.75 20.23 16900.0 20.05
2020-10-13 21.08 20.38 20.81 20.43 15900.0 20.25
2020-10-12 21.16 20.24 20.24 21.12 13300.0 20.93
2020-10-09 20.99 20.38 20.99 20.61 24900.0 20.43
2020-10-08 20.97 20.46 20.76 20.86 31500.0 20.67
2020-10-07 20.76 20.08 20.19 20.59 36700.0 20.41
2020-10-06 20.5 19.37 19.5 20.03 55400.0 19.85
2020-10-05 19.38 18.93 19.17 19.38 31500.0 19.21
2020-10-02 18.63 17.41 17.41 18.55 28700.0 18.38
2020-10-01 18.23 17.42 18.01 17.78 18800.0 17.62
2020-09-30 18.22 17.62 18.12 17.87 22600.0 17.71
2020-09-29 18.14 17.46 18.14 17.81 17100.0 17.65
2020-09-28 18.5 17.61 17.72 18.06 29900.0 17.9
2020-09-25 17.53 16.83 16.83 17.42 31100.0 17.26
2020-09-24 17.48 16.68 16.86 17.09 33700.0 16.94
2020-09-23 17.57 16.59 17.35 16.8 40700.0 16.65
2020-09-22 18.06 16.99 17.93 17.33 39100.0 17.17
2020-09-21 19.6 17.39 19.6 17.63 73400.0 17.47
2020-09-18 19.81 18.06 19.78 18.29 184700.0 18.13
2020-09-17 19.85 19.36 19.36 19.6 22300.0 19.42
2020-09-16 19.91 19.25 19.25 19.61 23700.0 19.43
2020-09-15 20.29 19.22 19.9 19.24 40800.0 19.07
2020-09-14 19.76 18.75 18.99 19.66 52700.0 19.48
2020-09-11 19.18 18.72 19.17 18.78 39300.0 18.61
2020-09-10 19.35 18.88 19.22 19.09 37500.0 18.92
2020-09-09 19.51 19.0 19.51 19.1 44900.0 18.93
2020-09-08 19.86 19.17 19.68 19.27 80800.0 19.1
2020-09-04 20.21 19.43 20.0 19.77 23600.0 19.59
2020-09-03 19.89 19.21 19.21 19.58 23100.0 19.4
2020-09-02 19.34 19.0 19.04 19.3 26300.0 19.13
2020-09-01 19.2 18.68 18.92 19.13 27700.0 18.96
2020-08-31 19.54 18.91 19.26 18.99 86900.0 18.82
2020-08-28 19.5 19.06 19.28 19.49 17300.0 19.1
2020-08-27 19.49 19.01 19.12 19.17 28300.0 18.78
2020-08-26 19.51 18.85 19.51 18.86 28300.0 18.48
2020-08-25 19.78 19.37 19.71 19.52 20500.0 19.13
2020-08-24 19.5 18.45 18.86 19.43 30200.0 19.04
2020-08-21 19.38 18.35 19.23 18.57 60200.0 18.2
2020-08-20 19.27 19.02 19.27 19.23 40400.0 18.84
2020-08-19 19.93 19.43 19.5 19.59 19000.0 19.2
2020-08-18 20.09 19.3 20.09 19.34 22100.0 18.95
2020-08-17 20.37 19.92 20.37 20.09 25000.0 19.69
2020-08-14 20.56 19.03 19.82 20.52 22400.0 20.11
2020-08-13 21.06 20.0 20.95 20.06 36800.0 19.66
2020-08-12 21.3 20.68 20.79 21.24 35400.0 20.81
2020-08-11 21.61 20.74 21.11 20.83 28600.0 20.41
2020-08-10 21.19 20.01 20.1 20.85 35900.0 20.43
2020-08-07 20.25 18.65 19.01 20.25 52400.0 19.84
2020-08-06 19.51 18.89 19.46 18.98 30200.0 18.6
2020-08-05 19.39 18.41 18.64 19.39 24300.0 19.0
2020-08-04 18.63 18.28 18.62 18.47 32000.0 18.1
2020-08-03 18.83 18.34 18.48 18.75 33400.0 18.37
2020-07-31 18.54 17.55 17.63 18.08 74800.0 17.72
2020-07-30 17.5 17.05 17.15 17.46 50000.0 17.11
2020-07-29 18.15 17.39 18.15 17.5 67400.0 17.15
2020-07-28 18.27 17.85 17.96 18.13 28800.0 17.76
2020-07-27 18.62 17.91 18.62 18.2 22200.0 17.83
2020-07-24 19.01 18.15 18.6 18.66 24900.0 18.28
2020-07-23 18.63 17.96 18.25 18.48 35100.0 18.11
2020-07-22 18.77 18.16 18.77 18.36 18200.0 17.99
2020-07-21 18.9 18.32 18.32 18.9 33500.0 18.52
2020-07-20 18.83 17.96 18.76 18.06 20500.0 17.7
2020-07-17 19.12 18.8 18.81 19.0 38600.0 18.62
2020-07-16 19.23 18.63 19.1 18.92 38500.0 18.54
2020-07-15 19.52 18.51 18.85 19.24 65500.0 18.85
2020-07-14 18.61 17.86 18.34 18.17 23100.0 17.8
2020-07-13 19.04 17.83 18.6 18.39 35000.0 18.02
2020-07-10 18.24 17.25 17.8 18.24 38000.0 17.87
2020-07-09 18.63 17.01 18.08 17.17 33800.0 16.82
2020-07-08 18.7 17.86 18.39 18.27 39500.0 17.9
2020-07-07 19.21 18.36 19.21 18.5 47100.0 18.13
2020-07-06 19.58 18.77 19.39 19.18 30900.0 18.79
2020-07-02 19.75 18.69 19.46 18.86 35700.0 18.48
2020-07-01 20.27 18.8 20.27 18.88 36500.0 18.5
2020-06-30 20.13 19.07 19.57 20.0 61400.0 19.6
2020-06-29 19.8 18.75 18.78 19.76 48900.0 19.36
2020-06-26 19.63 18.02 19.25 18.56 382400.0 18.19
2020-06-25 19.55 18.76 18.9 19.54 61200.0 19.15
2020-06-24 19.99 18.74 19.61 18.99 65900.0 18.61
2020-06-23 20.24 19.63 20.11 19.79 33600.0 19.39
2020-06-22 19.9 19.03 19.26 19.82 36700.0 19.42
2020-06-19 19.93 19.36 19.8 19.49 119000.0 19.1
2020-06-18 20.31 19.52 19.52 19.8 37900.0 19.4
2020-06-17 20.82 19.66 20.82 19.89 30100.0 19.49
2020-06-16 21.43 20.39 21.32 20.98 84400.0 20.56
2020-06-15 20.43 18.89 19.13 20.29 51000.0 19.88
2020-06-12 20.6 19.06 20.6 19.89 42600.0 19.49
2020-06-11 19.82 19.28 19.65 19.6 105000.0 19.21
2020-06-10 22.29 20.83 22.29 20.9 70400.0 20.48
2020-06-09 23.07 21.87 22.16 22.22 42100.0 21.77
2020-06-08 23.17 22.12 22.81 22.71 46800.0 22.25
2020-06-05 22.81 21.64 21.89 22.04 68600.0 21.6
2020-06-04 20.84 19.99 20.0 20.73 48000.0 20.31
2020-06-03 20.77 19.25 19.45 20.15 77800.0 19.74
2020-06-02 19.1 18.68 18.87 18.82 27000.0 18.44
2020-06-01 19.37 18.7 19.1 18.7 44600.0 18.32
2020-05-29 19.74 18.64 19.52 19.19 41100.0 18.8
2020-05-28 21.49 19.76 21.49 19.77 39800.0 19.16
2020-05-27 21.39 19.38 20.21 21.03 41000.0 20.38
2020-05-26 19.65 17.69 18.95 19.48 81600.0 18.88
2020-05-22 18.57 17.42 18.24 17.89 76500.0 17.33
2020-05-21 18.65 18.05 18.47 18.12 37300.0 17.56
2020-05-20 18.93 17.34 17.93 18.64 36600.0 18.06
2020-05-19 18.66 17.34 18.43 17.46 32100.0 16.92
2020-05-18 18.9 16.82 17.44 18.74 92500.0 18.16
2020-05-15 16.73 15.92 16.05 16.39 32500.0 15.88
2020-05-14 16.47 15.25 16.17 16.2 44500.0 15.7
2020-05-13 17.09 15.5 16.9 16.76 57600.0 16.24
2020-05-12 18.26 16.83 18.26 16.86 80700.0 16.34
2020-05-11 18.99 17.61 18.56 17.96 43300.0 17.4
2020-05-08 19.07 18.38 18.96 19.03 76700.0 18.44
2020-05-07 18.81 17.96 18.79 18.28 58600.0 17.71
2020-05-06 19.09 18.12 19.03 18.19 31500.0 17.63
2020-05-05 21.01 18.77 20.14 18.88 43900.0 18.29
2020-05-04 20.08 19.32 19.5 19.61 30100.0 19.0
2020-05-01 20.87 18.75 18.78 19.84 52400.0 19.22
2020-04-30 21.51 20.0 21.33 20.87 31000.0 20.22
2020-04-29 22.72 19.86 21.18 22.2 64500.0 21.51
2020-04-28 21.33 19.67 20.55 20.5 33300.0 19.86
2020-04-27 20.44 19.0 19.35 19.84 42400.0 19.22
2020-04-24 18.94 18.11 18.68 18.92 19500.0 18.33
2020-04-23 19.1 18.01 18.01 18.83 27400.0 18.25
2020-04-22 18.86 17.91 18.86 18.05 16400.0 17.49
2020-04-21 18.56 17.53 17.53 18.13 21200.0 17.57
2020-04-20 19.33 17.64 18.57 18.37 24300.0 17.8
2020-04-17 20.17 17.78 18.69 19.3 42000.0 18.7
2020-04-16 18.13 16.78 18.06 18.04 52300.0 17.48
2020-04-15 19.12 18.1 19.12 18.16 26500.0 17.6
2020-04-14 21.64 19.6 21.25 20.18 90300.0 19.55
2020-04-13 22.19 20.27 21.46 20.52 27800.0 19.88
2020-04-09 22.06 19.81 19.81 21.73 39400.0 21.06
2020-04-08 19.76 18.7 18.79 19.31 51900.0 18.71
2020-04-07 19.62 18.03 19.31 18.5 48300.0 17.93
2020-04-06 19.21 18.41 18.41 18.85 42700.0 18.26
2020-04-03 18.36 16.98 17.96 17.72 49900.0 17.17
2020-04-02 19.76 17.54 18.76 18.25 40600.0 17.68
2020-04-01 20.05 18.63 19.94 18.99 83800.0 18.4
2020-03-31 21.25 19.77 20.84 20.94 69400.0 20.29
2020-03-30 21.26 19.81 21.15 21.06 36800.0 20.41
2020-03-27 21.31 19.63 20.7 20.93 38600.0 20.28
2020-03-26 21.93 19.14 19.45 21.81 52200.0 21.13
2020-03-25 19.61 17.75 18.77 19.46 43700.0 18.86
2020-03-24 19.6 16.83 18.0 18.67 42200.0 18.09
2020-03-23 18.79 15.62 18.79 17.56 49300.0 17.01
2020-03-20 21.42 18.0 19.77 18.58 62500.0 18.0
2020-03-19 20.79 16.47 16.47 20.27 68700.0 19.64
2020-03-18 20.21 16.57 20.21 16.57 48700.0 16.06
2020-03-17 21.74 18.94 19.97 21.64 54900.0 20.97
2020-03-16 21.8 18.76 19.53 19.46 67900.0 18.86
2020-03-13 23.06 20.55 21.68 22.4 70300.0 21.7
2020-03-12 23.75 20.87 22.77 20.87 53900.0 20.22
2020-03-11 25.8 23.72 24.85 24.02 56500.0 23.27
2020-03-10 26.18 24.47 24.65 25.71 58600.0 24.91
2020-03-09 26.94 23.94 26.29 24.11 42000.0 23.36
2020-03-06 28.01 26.55 27.75 27.78 56600.0 26.92
2020-03-05 29.12 27.75 29.12 28.27 49200.0 27.39
2020-03-04 29.75 28.36 28.84 29.74 23000.0 28.82
2020-03-03 29.37 28.56 29.2 28.73 36100.0 27.84
2020-03-02 29.8 28.54 28.71 29.48 29100.0 28.56
2020-02-28 29.15 27.81 28.67 28.73 64400.0 27.84
2020-02-27 33.07 29.78 30.6 29.93 64500.0 28.79
2020-02-26 31.21 29.86 30.13 30.93 94500.0 29.75
2020-02-25 31.04 29.94 31.02 29.94 32300.0 28.8
2020-02-24 31.64 30.71 31.33 31.0 21600.0 29.82
2020-02-21 32.65 31.77 32.15 32.06 52900.0 30.84
2020-02-20 32.36 31.9 32.18 32.2 18400.0 30.97
2020-02-19 32.34 31.76 32.03 32.04 25300.0 30.82
2020-02-18 32.66 31.69 32.46 31.9 18400.0 30.68