Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 21.71 | -0.28 | -1.27% | 22.17 | 22.17 | 21.46 | 17,736 |
| May 09 2024 | 21.99 | 0.55 | 2.57% | 21.38 | 22.04 | 21.29 | 41,402 |
| May 08 2024 | 21.44 | 0.36 | 1.71% | 20.91 | 21.44 | 20.91 | 18,805 |
| May 07 2024 | 21.08 | -0.18 | -0.85% | 21.24 | 21.5441 | 21.03 | 31,756 |
| May 06 2024 | 21.26 | -0.09 | -0.42% | 21.59 | 21.62 | 21.15 | 63,697 |
| May 03 2024 | 21.35 | -0.10 | -0.47% | 21.80 | 21.80 | 21.28 | 21,673 |
| May 02 2024 | 21.45 | 0.42 | 2.00% | 21.22 | 21.60 | 21.21 | 23,199 |
| May 01 2024 | 21.03 | 0.86 | 4.26% | 20.45 | 21.3584 | 20.23 | 41,142 |
| Apr 30 2024 | 20.17 | -0.46 | -2.23% | 20.47 | 20.76 | 20.005 | 45,382 |
| Apr 29 2024 | 20.63 | 0.22 | 1.08% | 20.29 | 20.83 | 20.16 | 34,551 |
| Apr 26 2024 | 20.41 | -0.58 | -2.76% | 20.71 | 21.0499 | 19.69 | 59,418 |
| Apr 25 2024 | 20.99 | -0.46 | -2.14% | 21.045 | 21.245 | 20.72 | 24,742 |
| Apr 24 2024 | 21.45 | 0.10 | 0.47% | 21.25 | 21.68 | 20.86 | 28,380 |
| Apr 23 2024 | 21.35 | 0.19 | 0.90% | 21.05 | 21.6899 | 21.05 | 32,014 |
| Apr 22 2024 | 21.16 | 0.41 | 1.98% | 21.17 | 21.505 | 20.62 | 31,242 |
| Apr 19 2024 | 20.75 | 1.03 | 5.22% | 19.43 | 20.77 | 19.42 | 35,996 |
| Apr 18 2024 | 19.72 | -0.06 | -0.30% | 19.76 | 20.1999 | 19.5201 | 46,691 |
| Apr 17 2024 | 19.78 | -0.27 | -1.35% | 20.20 | 20.25 | 19.65 | 30,687 |
| Apr 16 2024 | 20.05 | -0.55 | -2.67% | 20.145 | 20.28 | 19.96 | 19,340 |
| Apr 15 2024 | 20.60 | 0.01 | 0.05% | 20.68 | 22.1397 | 20.50 | 19,541 |
| Apr 12 2024 | 20.59 | -0.01 | -0.05% | 20.46 | 21.01 | 20.2811 | 21,854 |
| Apr 11 2024 | 20.60 | 0.00 | 0.00% | 20.59 | 21.0799 | 20.28 | 34,820 |
| Apr 10 2024 | 20.60 | -1.27 | -5.81% | 21.18 | 21.18 | 19.90 | 56,666 |
| Apr 09 2024 | 21.87 | 0.05 | 0.23% | 21.83 | 22.15 | 21.76 | 15,532 |
| Apr 08 2024 | 21.82 | 0.18 | 0.83% | 21.70 | 22.1699 | 21.60 | 46,717 |
| Apr 05 2024 | 21.64 | -0.86 | -3.82% | 21.905 | 22.09 | 21.535 | 23,325 |
| Apr 04 2024 | 22.50 | 0.06 | 0.27% | 22.68 | 22.88 | 22.46 | 28,943 |
| Apr 03 2024 | 22.44 | -0.05 | -0.22% | 22.29 | 22.59 | 22.29 | 17,737 |
| Apr 02 2024 | 22.49 | -0.32 | -1.40% | 22.69 | 23.3099 | 22.27 | 24,013 |
| Apr 01 2024 | 22.81 | -0.63 | -2.69% | 23.42 | 23.50 | 22.69 | 24,871 |
| Mar 28 2024 | 23.44 | -0.06 | -0.26% | 23.36 | 24.23 | 23.22 | 100,920 |
| Mar 27 2024 | 23.50 | 1.32 | 5.95% | 22.46 | 23.515 | 22.32 | 26,934 |
| Mar 26 2024 | 22.18 | -0.43 | -1.90% | 22.69 | 22.87 | 22.015 | 58,883 |
| Mar 25 2024 | 22.61 | -0.12 | -0.53% | 22.82 | 23.05 | 22.61 | 21,003 |
| Mar 22 2024 | 22.73 | -0.60 | -2.57% | 23.49 | 23.50 | 22.59 | 28,690 |
| Mar 21 2024 | 23.33 | 0.00 | 0.00% | 23.38 | 23.8925 | 23.17 | 37,370 |
| Mar 20 2024 | 23.33 | 1.28 | 5.80% | 22.02 | 23.79 | 22.02 | 32,542 |
| Mar 19 2024 | 22.05 | 0.35 | 1.61% | 21.70 | 22.20 | 21.70 | 45,398 |
| Mar 18 2024 | 21.70 | -0.77 | -3.43% | 22.51 | 22.51 | 21.70 | 31,258 |
| Mar 15 2024 | 22.47 | 0.58 | 2.65% | 21.70 | 22.61 | 21.70 | 101,826 |
| Mar 14 2024 | 21.89 | -0.84 | -3.70% | 22.66 | 22.79 | 21.79 | 23,428 |
| Mar 13 2024 | 22.73 | 0.15 | 0.66% | 22.35 | 23.00 | 22.35 | 30,964 |
| Mar 12 2024 | 22.58 | 0.08 | 0.36% | 22.67 | 22.67 | 22.30 | 41,296 |
| Mar 11 2024 | 22.50 | 0.05 | 0.22% | 22.44 | 22.70 | 22.30 | 31,942 |
| Mar 08 2024 | 22.45 | 0.33 | 1.49% | 22.48 | 23.0262 | 22.33 | 17,254 |
| Mar 07 2024 | 22.12 | -0.03 | -0.14% | 22.40 | 22.90 | 21.98 | 22,594 |
| Mar 06 2024 | 22.15 | -0.42 | -1.86% | 22.64 | 22.94 | 22.13 | 22,161 |
| Mar 05 2024 | 22.57 | 0.44 | 1.99% | 22.15 | 22.898 | 22.15 | 20,909 |
| Mar 04 2024 | 22.13 | -0.50 | -2.21% | 22.88 | 23.25 | 22.0301 | 20,612 |
| Mar 01 2024 | 22.63 | -0.29 | -1.27% | 22.86 | 23.4499 | 22.03 | 33,766 |
| Feb 29 2024 | 22.92 | 0.26 | 1.15% | 22.96 | 24.0899 | 22.60 | 44,517 |
| Feb 28 2024 | 22.66 | -0.19 | -0.83% | 22.71 | 23.7811 | 22.66 | 12,976 |
| Feb 27 2024 | 22.85 | -0.20 | -0.87% | 23.34 | 23.57 | 22.85 | 10,488 |
| Feb 26 2024 | 23.05 | -0.18 | -0.77% | 23.13 | 23.45 | 22.95 | 15,352 |
| Feb 23 2024 | 23.23 | 0.14 | 0.61% | 23.09 | 23.555 | 22.89 | 52,728 |
| Feb 22 2024 | 23.09 | -0.11 | -0.47% | 23.09 | 23.76 | 22.64 | 24,705 |
| Feb 21 2024 | 23.20 | -0.04 | -0.17% | 23.38 | 23.4575 | 23.01 | 17,173 |
| Feb 20 2024 | 23.24 | -0.81 | -3.37% | 23.64 | 24.3166 | 23.18 | 15,786 |
| Feb 16 2024 | 24.05 | -0.43 | -1.76% | 24.24 | 24.95 | 23.41 | 25,854 |
| Feb 15 2024 | 24.48 | 1.42 | 6.16% | 23.47 | 24.49 | 23.47 | 36,385 |
| Feb 14 2024 | 23.06 | 0.60 | 2.67% | 22.71 | 24.22 | 22.54 | 25,793 |
| Feb 13 2024 | 22.46 | -1.95 | -7.99% | 24.15 | 24.35 | 22.29 | 40,897 |
| Feb 12 2024 | 24.41 | 0.43 | 1.79% | 23.88 | 24.84 | 23.82 | 44,397 |
