NasdaqGS - Nasdaq Real Time Price • USD
MidWestOne Financial Group, Inc. (MOFG)
As of 10:22 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.50 | 21.05 | 20.50 | 20.65 | 20.65 | 14,418 |
Apr 25, 2024 | 21.05 | 21.25 | 20.72 | 20.99 | 20.99 | 24,800 |
Apr 24, 2024 | 21.25 | 21.68 | 20.86 | 21.45 | 21.45 | 28,400 |
Apr 23, 2024 | 21.66 | 21.69 | 21.05 | 21.35 | 21.35 | 32,000 |
Apr 22, 2024 | 20.74 | 21.51 | 20.62 | 21.16 | 21.16 | 31,200 |
Apr 19, 2024 | 19.43 | 20.77 | 19.43 | 20.75 | 20.75 | 36,000 |
Apr 18, 2024 | 20.00 | 20.20 | 19.52 | 19.72 | 19.72 | 46,700 |
Apr 17, 2024 | 20.19 | 20.20 | 19.65 | 19.78 | 19.78 | 30,700 |
Apr 16, 2024 | 20.29 | 20.29 | 19.96 | 20.05 | 20.05 | 20,600 |
Apr 15, 2024 | 20.69 | 22.14 | 20.50 | 20.60 | 20.60 | 19,500 |
Apr 12, 2024 | 20.46 | 21.01 | 20.28 | 20.59 | 20.59 | 21,900 |
Apr 11, 2024 | 20.88 | 21.08 | 20.28 | 20.60 | 20.60 | 34,800 |
Apr 10, 2024 | 21.11 | 21.87 | 19.90 | 20.60 | 20.60 | 57,500 |
Apr 9, 2024 | 21.83 | 22.15 | 21.76 | 21.87 | 21.87 | 15,500 |
Apr 8, 2024 | 21.70 | 22.17 | 21.62 | 21.82 | 21.82 | 46,700 |
Apr 5, 2024 | 22.29 | 22.29 | 21.54 | 21.64 | 21.64 | 23,600 |
Apr 4, 2024 | 22.68 | 22.88 | 22.46 | 22.50 | 22.50 | 28,900 |
Apr 3, 2024 | 22.29 | 22.59 | 22.29 | 22.44 | 22.44 | 17,700 |
Apr 2, 2024 | 22.51 | 23.31 | 22.27 | 22.49 | 22.49 | 24,200 |
Apr 1, 2024 | 23.42 | 23.42 | 22.69 | 22.81 | 22.81 | 24,900 |
Mar 28, 2024 | 23.36 | 24.23 | 23.22 | 23.44 | 23.44 | 100,900 |
Mar 27, 2024 | 22.46 | 23.52 | 22.32 | 23.50 | 23.50 | 26,900 |
Mar 26, 2024 | 22.69 | 22.87 | 22.02 | 22.18 | 22.18 | 58,900 |
Mar 25, 2024 | 22.82 | 23.05 | 22.61 | 22.61 | 22.61 | 21,000 |
Mar 22, 2024 | 23.49 | 23.49 | 22.59 | 22.73 | 22.73 | 28,700 |
Mar 21, 2024 | 23.17 | 23.89 | 23.17 | 23.33 | 23.33 | 37,300 |
Mar 20, 2024 | 22.02 | 23.79 | 22.02 | 23.33 | 23.33 | 32,500 |
Mar 19, 2024 | 21.70 | 22.20 | 21.70 | 22.05 | 22.05 | 45,400 |
Mar 18, 2024 | 22.51 | 22.51 | 21.70 | 21.70 | 21.70 | 31,300 |
Mar 15, 2024 | 21.70 | 22.61 | 21.70 | 22.47 | 22.47 | 102,700 |
Mar 14, 2024 | 22.66 | 22.66 | 21.79 | 21.89 | 21.89 | 23,400 |
Mar 13, 2024 | 22.35 | 23.00 | 22.35 | 22.73 | 22.73 | 31,000 |
Mar 12, 2024 | 22.67 | 22.67 | 22.30 | 22.58 | 22.58 | 41,300 |
Mar 11, 2024 | 22.44 | 22.70 | 22.30 | 22.50 | 22.50 | 31,900 |
Mar 8, 2024 | 22.48 | 23.03 | 22.33 | 22.45 | 22.45 | 17,300 |
Mar 7, 2024 | 22.40 | 22.90 | 21.98 | 22.12 | 22.12 | 22,600 |
Mar 6, 2024 | 22.64 | 22.94 | 22.13 | 22.15 | 22.15 | 22,200 |
Mar 5, 2024 | 22.15 | 22.90 | 22.15 | 22.57 | 22.57 | 20,900 |
Mar 4, 2024 | 22.88 | 23.25 | 22.03 | 22.13 | 22.13 | 20,600 |
Mar 1, 2024 | 22.86 | 23.45 | 22.03 | 22.63 | 22.63 | 33,800 |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 29, 2024 | 22.96 | 24.09 | 22.60 | 22.92 | 22.92 | 44,500 |
Feb 28, 2024 | 22.71 | 23.78 | 22.66 | 22.66 | 22.42 | 13,000 |
Feb 27, 2024 | 23.25 | 23.57 | 22.85 | 22.85 | 22.60 | 10,500 |
Feb 26, 2024 | 23.13 | 23.45 | 22.95 | 23.05 | 22.80 | 15,400 |
Feb 23, 2024 | 23.09 | 23.56 | 22.90 | 23.23 | 22.98 | 52,700 |
Feb 22, 2024 | 23.09 | 23.65 | 22.64 | 23.09 | 22.84 | 24,700 |
Feb 21, 2024 | 23.38 | 23.46 | 23.01 | 23.20 | 22.95 | 17,200 |
Feb 20, 2024 | 23.64 | 24.32 | 23.18 | 23.24 | 22.99 | 15,800 |
Feb 16, 2024 | 24.24 | 24.95 | 23.81 | 24.05 | 23.79 | 25,900 |
Feb 15, 2024 | 24.14 | 24.49 | 23.57 | 24.48 | 24.22 | 36,400 |
Feb 14, 2024 | 22.71 | 23.72 | 22.54 | 23.06 | 22.81 | 25,800 |
Feb 13, 2024 | 23.74 | 24.35 | 22.29 | 22.46 | 22.22 | 41,600 |
Feb 12, 2024 | 23.88 | 24.84 | 23.88 | 24.41 | 24.15 | 44,400 |
Feb 9, 2024 | 25.69 | 25.69 | 23.59 | 23.98 | 23.72 | 24,000 |
Feb 8, 2024 | 23.13 | 23.92 | 23.13 | 23.60 | 23.35 | 20,200 |
Feb 7, 2024 | 23.12 | 23.70 | 22.60 | 23.30 | 23.05 | 28,200 |
Feb 6, 2024 | 23.89 | 24.34 | 23.28 | 23.49 | 23.24 | 18,700 |
Feb 5, 2024 | 24.30 | 25.19 | 23.79 | 23.98 | 23.72 | 33,000 |
Feb 2, 2024 | 24.50 | 25.33 | 24.50 | 24.70 | 24.44 | 42,900 |
Feb 1, 2024 | 25.70 | 25.70 | 24.39 | 24.99 | 24.72 | 34,600 |
Jan 31, 2024 | 26.29 | 26.38 | 24.65 | 25.50 | 25.23 | 27,900 |
Jan 30, 2024 | 25.79 | 26.48 | 25.79 | 26.32 | 26.04 | 14,300 |
Jan 29, 2024 | 26.59 | 26.66 | 25.65 | 25.99 | 25.71 | 52,400 |
Jan 26, 2024 | 26.75 | 26.75 | 26.19 | 26.29 | 26.01 | 18,900 |
Jan 25, 2024 | 26.58 | 26.85 | 26.02 | 26.83 | 26.54 | 24,100 |
Jan 24, 2024 | 26.43 | 26.48 | 25.92 | 26.15 | 25.87 | 17,700 |
Jan 23, 2024 | 26.81 | 26.81 | 25.58 | 26.00 | 25.72 | 33,400 |
Jan 22, 2024 | 25.47 | 26.49 | 25.47 | 26.49 | 26.21 | 16,500 |
Jan 19, 2024 | 25.13 | 25.45 | 24.74 | 25.31 | 25.04 | 13,900 |
Jan 18, 2024 | 24.84 | 25.04 | 24.71 | 24.90 | 24.63 | 12,700 |
Jan 17, 2024 | 24.37 | 24.83 | 23.92 | 24.68 | 24.42 | 18,400 |
Jan 16, 2024 | 24.54 | 24.98 | 24.49 | 24.70 | 24.44 | 29,400 |
Jan 12, 2024 | 25.82 | 26.43 | 24.80 | 24.97 | 24.70 | 22,700 |
Jan 11, 2024 | 25.60 | 25.78 | 24.94 | 25.51 | 25.24 | 30,300 |
Jan 10, 2024 | 25.22 | 25.76 | 25.22 | 25.73 | 25.45 | 22,000 |
Jan 9, 2024 | 25.54 | 25.96 | 25.21 | 25.39 | 25.12 | 30,200 |
Jan 8, 2024 | 26.05 | 26.31 | 25.64 | 25.92 | 25.64 | 23,000 |
Jan 5, 2024 | 25.62 | 26.75 | 25.62 | 26.03 | 25.75 | 87,000 |
Jan 4, 2024 | 25.86 | 26.76 | 25.86 | 25.87 | 25.59 | 30,700 |
Jan 3, 2024 | 26.86 | 26.86 | 25.64 | 25.73 | 25.45 | 46,500 |
Jan 2, 2024 | 26.97 | 27.47 | 26.55 | 26.97 | 26.68 | 29,300 |
Dec 29, 2023 | 27.30 | 27.35 | 26.59 | 26.91 | 26.62 | 20,300 |
Dec 28, 2023 | 27.40 | 27.44 | 27.14 | 27.38 | 27.09 | 25,900 |
Dec 27, 2023 | 27.38 | 27.78 | 27.08 | 27.44 | 27.15 | 28,500 |
Dec 26, 2023 | 27.30 | 27.71 | 26.73 | 27.43 | 27.14 | 24,800 |
Dec 22, 2023 | 26.88 | 27.20 | 26.42 | 27.08 | 26.79 | 24,800 |
Dec 21, 2023 | 26.86 | 27.00 | 26.39 | 26.66 | 26.37 | 30,600 |
Dec 20, 2023 | 25.91 | 27.00 | 25.91 | 26.65 | 26.36 | 81,100 |
Dec 19, 2023 | 25.61 | 26.17 | 25.61 | 26.10 | 25.82 | 78,200 |
Dec 18, 2023 | 26.38 | 26.49 | 25.53 | 25.56 | 25.29 | 32,200 |
Dec 15, 2023 | 26.46 | 26.69 | 25.34 | 26.38 | 26.10 | 126,800 |
Dec 14, 2023 | 26.02 | 26.64 | 25.49 | 26.24 | 25.96 | 48,300 |
Dec 13, 2023 | 23.68 | 25.90 | 23.48 | 25.34 | 25.07 | 91,400 |
Dec 12, 2023 | 23.97 | 24.08 | 23.28 | 23.49 | 23.24 | 31,800 |
Dec 11, 2023 | 23.96 | 24.34 | 23.63 | 23.82 | 23.56 | 34,000 |
Dec 8, 2023 | 23.93 | 24.53 | 23.45 | 23.78 | 23.52 | 26,800 |
Dec 7, 2023 | 23.84 | 23.84 | 23.40 | 23.79 | 23.53 | 19,300 |
Dec 6, 2023 | 23.37 | 24.00 | 22.94 | 23.14 | 22.89 | 37,000 |
Dec 5, 2023 | 22.96 | 23.55 | 22.96 | 23.07 | 22.82 | 24,000 |
Dec 4, 2023 | 22.48 | 23.12 | 22.24 | 22.99 | 22.74 | 32,600 |
Dec 1, 2023 | 21.34 | 22.69 | 21.34 | 22.58 | 22.34 | 24,300 |
Nov 30, 2023 | 0.24 Dividend | |||||
Nov 30, 2023 | 21.61 | 21.61 | 20.79 | 21.06 | 20.83 | 36,600 |
Nov 29, 2023 | 21.50 | 21.90 | 21.42 | 21.71 | 21.24 | 13,800 |
Nov 28, 2023 | 21.54 | 21.56 | 21.14 | 21.28 | 20.82 | 12,000 |
Nov 27, 2023 | 21.74 | 22.04 | 20.80 | 21.44 | 20.97 | 15,400 |
Nov 24, 2023 | 21.19 | 21.85 | 21.19 | 21.70 | 21.23 | 5,900 |
Nov 22, 2023 | 21.48 | 22.00 | 20.92 | 21.37 | 20.90 | 11,300 |
Nov 21, 2023 | 22.53 | 22.53 | 21.24 | 21.32 | 20.86 | 16,100 |
Nov 20, 2023 | 22.46 | 22.58 | 21.68 | 21.68 | 21.21 | 8,500 |
Nov 17, 2023 | 21.75 | 22.30 | 21.75 | 22.30 | 21.81 | 30,700 |
Nov 16, 2023 | 22.45 | 22.45 | 21.25 | 21.43 | 20.96 | 42,200 |
Nov 15, 2023 | 22.17 | 22.78 | 22.16 | 22.16 | 21.68 | 17,100 |
Nov 14, 2023 | 20.63 | 22.54 | 20.63 | 22.48 | 21.99 | 57,500 |
Nov 13, 2023 | 20.09 | 20.55 | 20.06 | 20.30 | 19.86 | 19,700 |
Nov 10, 2023 | 20.56 | 20.81 | 20.51 | 20.63 | 20.18 | 24,000 |
Nov 9, 2023 | 20.45 | 20.65 | 20.13 | 20.29 | 19.85 | 15,300 |
Nov 8, 2023 | 20.62 | 20.62 | 19.85 | 20.24 | 19.80 | 18,500 |
Nov 7, 2023 | 20.20 | 20.67 | 20.20 | 20.62 | 20.17 | 16,800 |
Nov 6, 2023 | 21.17 | 21.17 | 20.51 | 20.69 | 20.24 | 27,700 |
Nov 3, 2023 | 21.25 | 21.75 | 20.69 | 21.13 | 20.67 | 29,200 |
Nov 2, 2023 | 19.93 | 20.95 | 19.73 | 20.69 | 20.24 | 15,900 |
Nov 1, 2023 | 19.90 | 19.93 | 19.64 | 19.71 | 19.28 | 15,400 |
Oct 31, 2023 | 19.89 | 19.97 | 19.63 | 19.92 | 19.49 | 28,400 |
Oct 30, 2023 | 19.50 | 20.12 | 19.50 | 19.90 | 19.47 | 26,000 |
Oct 27, 2023 | 19.90 | 20.04 | 19.42 | 19.60 | 19.17 | 33,000 |
Oct 26, 2023 | 19.60 | 20.08 | 19.37 | 19.90 | 19.47 | 23,400 |
Oct 25, 2023 | 19.32 | 19.73 | 19.19 | 19.39 | 18.97 | 22,300 |
Oct 24, 2023 | 19.50 | 19.65 | 19.27 | 19.56 | 19.13 | 35,500 |
Oct 23, 2023 | 19.93 | 20.25 | 19.52 | 19.61 | 19.18 | 25,000 |
Oct 20, 2023 | 20.93 | 20.93 | 19.89 | 19.89 | 19.46 | 30,300 |
Oct 19, 2023 | 20.49 | 21.56 | 20.49 | 20.80 | 20.35 | 27,600 |
Oct 18, 2023 | 21.00 | 21.00 | 20.20 | 20.28 | 19.84 | 13,000 |
Oct 17, 2023 | 20.79 | 21.46 | 20.79 | 20.88 | 20.42 | 26,300 |
Oct 16, 2023 | 20.43 | 20.70 | 20.26 | 20.54 | 20.09 | 20,400 |
Oct 13, 2023 | 20.99 | 20.99 | 20.02 | 20.08 | 19.64 | 11,200 |
Oct 12, 2023 | 20.67 | 20.81 | 20.50 | 20.76 | 20.31 | 18,300 |
Oct 11, 2023 | 21.13 | 21.13 | 20.36 | 20.87 | 20.42 | 10,900 |
Oct 10, 2023 | 20.80 | 21.26 | 20.70 | 20.87 | 20.42 | 36,800 |
Oct 9, 2023 | 20.81 | 21.11 | 20.72 | 20.85 | 20.40 | 20,400 |
Oct 6, 2023 | 21.18 | 21.24 | 20.70 | 20.92 | 20.46 | 23,500 |
Oct 5, 2023 | 20.95 | 21.42 | 20.95 | 21.31 | 20.85 | 43,700 |
Oct 4, 2023 | 20.17 | 20.95 | 20.12 | 20.85 | 20.40 | 27,400 |
Oct 3, 2023 | 20.18 | 20.34 | 19.71 | 20.15 | 19.71 | 33,200 |
Oct 2, 2023 | 20.39 | 20.39 | 19.91 | 20.30 | 19.86 | 16,400 |
Sep 29, 2023 | 20.62 | 20.68 | 20.20 | 20.33 | 19.89 | 32,800 |
Sep 28, 2023 | 20.11 | 20.77 | 20.11 | 20.51 | 20.06 | 23,800 |
Sep 27, 2023 | 20.32 | 20.54 | 19.90 | 20.09 | 19.65 | 25,000 |
Sep 26, 2023 | 20.00 | 20.00 | 19.22 | 19.33 | 18.91 | 21,600 |
Sep 25, 2023 | 19.45 | 19.67 | 19.41 | 19.63 | 19.20 | 11,600 |
Sep 22, 2023 | 19.73 | 19.73 | 19.28 | 19.33 | 18.91 | 50,800 |
Sep 21, 2023 | 19.79 | 19.80 | 19.65 | 19.74 | 19.31 | 21,600 |
Sep 20, 2023 | 20.24 | 20.47 | 19.90 | 19.98 | 19.54 | 12,600 |
Sep 19, 2023 | 20.22 | 20.39 | 20.02 | 20.14 | 19.70 | 17,700 |
Sep 18, 2023 | 20.95 | 20.95 | 20.34 | 20.40 | 19.96 | 19,300 |
Sep 15, 2023 | 21.21 | 21.53 | 20.97 | 20.98 | 20.52 | 66,000 |
Sep 14, 2023 | 21.03 | 21.22 | 21.03 | 21.18 | 20.72 | 18,100 |
Sep 13, 2023 | 20.95 | 21.02 | 20.82 | 20.87 | 20.42 | 22,400 |
Sep 12, 2023 | 20.76 | 21.04 | 20.72 | 20.92 | 20.46 | 16,000 |
Sep 11, 2023 | 20.94 | 20.94 | 20.61 | 20.70 | 20.25 | 14,200 |
Sep 8, 2023 | 20.31 | 20.82 | 20.18 | 20.75 | 20.30 | 21,300 |
Sep 7, 2023 | 20.37 | 20.50 | 20.04 | 20.18 | 19.74 | 106,600 |
Sep 6, 2023 | 21.20 | 21.33 | 20.38 | 20.47 | 20.02 | 20,000 |
Sep 5, 2023 | 21.62 | 21.69 | 21.00 | 21.16 | 20.70 | 35,300 |
Sep 1, 2023 | 21.47 | 21.80 | 21.47 | 21.62 | 21.15 | 22,300 |
Aug 31, 2023 | 0.24 Dividend | |||||
Aug 31, 2023 | 21.36 | 21.53 | 21.17 | 21.36 | 20.89 | 25,900 |
Aug 30, 2023 | 21.31 | 21.65 | 21.31 | 21.48 | 20.77 | 18,500 |
Aug 29, 2023 | 21.28 | 21.48 | 21.06 | 21.39 | 20.69 | 20,800 |
Aug 28, 2023 | 21.20 | 21.35 | 21.00 | 21.23 | 20.53 | 23,100 |
Aug 25, 2023 | 21.49 | 21.49 | 20.96 | 21.09 | 20.40 | 11,700 |
Aug 24, 2023 | 21.15 | 21.41 | 20.84 | 21.27 | 20.57 | 32,500 |
Aug 23, 2023 | 21.23 | 21.60 | 21.14 | 21.26 | 20.56 | 18,200 |
Aug 22, 2023 | 21.70 | 21.70 | 21.08 | 21.17 | 20.47 | 16,900 |
Aug 21, 2023 | 22.74 | 22.85 | 21.95 | 22.01 | 21.29 | 24,400 |
Aug 18, 2023 | 22.35 | 22.99 | 22.35 | 22.77 | 22.02 | 59,900 |
Aug 17, 2023 | 22.63 | 22.84 | 22.37 | 22.55 | 21.81 | 24,600 |
Aug 16, 2023 | 22.58 | 22.63 | 22.29 | 22.44 | 21.70 | 19,100 |
Aug 15, 2023 | 22.72 | 22.75 | 21.00 | 22.37 | 21.63 | 20,100 |
Aug 14, 2023 | 22.99 | 23.05 | 22.83 | 22.91 | 22.16 | 14,100 |
Aug 11, 2023 | 22.86 | 23.19 | 22.85 | 23.13 | 22.37 | 35,400 |
Aug 10, 2023 | 23.69 | 23.69 | 22.97 | 22.98 | 22.22 | 19,600 |
Aug 9, 2023 | 24.24 | 24.24 | 23.48 | 23.50 | 22.73 | 14,000 |
Aug 8, 2023 | 23.92 | 24.24 | 23.92 | 24.18 | 23.39 | 15,900 |
Aug 7, 2023 | 24.31 | 24.41 | 24.22 | 24.32 | 23.52 | 16,000 |
Aug 4, 2023 | 24.11 | 24.30 | 24.10 | 24.10 | 23.31 | 10,000 |
Aug 3, 2023 | 23.54 | 24.24 | 23.52 | 23.99 | 23.20 | 16,600 |
Aug 2, 2023 | 23.33 | 23.92 | 23.21 | 23.73 | 22.95 | 34,600 |
Aug 1, 2023 | 24.45 | 25.41 | 23.40 | 23.65 | 22.87 | 32,100 |
Jul 31, 2023 | 24.98 | 25.11 | 24.33 | 24.53 | 23.72 | 40,900 |
Jul 28, 2023 | 25.07 | 25.35 | 24.94 | 25.07 | 24.25 | 14,100 |
Jul 27, 2023 | 25.07 | 25.20 | 24.70 | 24.94 | 24.12 | 34,400 |
Jul 26, 2023 | 24.01 | 25.08 | 24.01 | 24.81 | 23.99 | 34,300 |
Jul 25, 2023 | 23.94 | 24.23 | 23.66 | 23.81 | 23.03 | 15,200 |
Jul 24, 2023 | 23.60 | 24.08 | 23.60 | 23.98 | 23.19 | 15,600 |
Jul 21, 2023 | 24.03 | 24.03 | 23.57 | 23.61 | 22.83 | 21,500 |
Jul 20, 2023 | 23.67 | 24.08 | 23.11 | 23.89 | 23.10 | 26,100 |
Jul 19, 2023 | 23.32 | 23.74 | 23.13 | 23.70 | 22.92 | 26,300 |
Jul 18, 2023 | 21.96 | 23.07 | 21.96 | 23.00 | 22.24 | 43,800 |
Jul 17, 2023 | 21.53 | 22.15 | 21.53 | 21.83 | 21.11 | 30,900 |
Jul 14, 2023 | 21.99 | 22.08 | 21.45 | 21.55 | 20.84 | 16,500 |
Jul 13, 2023 | 22.06 | 22.06 | 21.78 | 21.88 | 21.16 | 39,400 |
Jul 12, 2023 | 21.73 | 21.87 | 21.55 | 21.64 | 20.93 | 20,200 |
Jul 11, 2023 | 21.17 | 21.49 | 21.10 | 21.32 | 20.62 | 18,800 |
Jul 10, 2023 | 21.05 | 21.39 | 21.01 | 21.15 | 20.45 | 21,200 |
Jul 7, 2023 | 20.67 | 21.36 | 20.67 | 21.17 | 20.47 | 78,500 |
Jul 6, 2023 | 21.11 | 21.11 | 20.40 | 20.64 | 19.96 | 35,900 |
Jul 5, 2023 | 21.49 | 21.53 | 20.89 | 21.14 | 20.45 | 30,400 |
Jul 3, 2023 | 21.36 | 22.26 | 21.36 | 21.53 | 20.82 | 7,200 |
Jun 30, 2023 | 22.17 | 22.17 | 20.98 | 21.37 | 20.67 | 29,000 |
Jun 29, 2023 | 21.79 | 22.16 | 21.79 | 21.90 | 21.18 | 24,000 |
Jun 28, 2023 | 21.19 | 21.57 | 21.19 | 21.52 | 20.81 | 19,800 |
Jun 27, 2023 | 21.31 | 21.74 | 21.24 | 21.43 | 20.73 | 27,200 |
Jun 26, 2023 | 21.49 | 21.84 | 21.45 | 21.58 | 20.87 | 54,100 |
Jun 23, 2023 | 20.51 | 22.14 | 20.51 | 21.63 | 20.92 | 184,700 |
Jun 22, 2023 | 20.71 | 20.93 | 20.61 | 20.82 | 20.14 | 31,400 |
Jun 21, 2023 | 21.18 | 21.36 | 20.93 | 20.93 | 20.24 | 14,400 |
Jun 20, 2023 | 21.45 | 21.45 | 21.06 | 21.18 | 20.48 | 24,400 |
Jun 16, 2023 | 22.24 | 22.24 | 21.44 | 21.54 | 20.83 | 53,800 |
Jun 15, 2023 | 21.55 | 22.08 | 21.17 | 21.99 | 21.27 | 31,200 |
Jun 14, 2023 | 22.21 | 22.43 | 21.46 | 21.57 | 20.86 | 40,000 |
Jun 13, 2023 | 21.88 | 22.55 | 21.88 | 22.48 | 21.74 | 34,000 |
Jun 12, 2023 | 21.84 | 22.10 | 21.61 | 21.82 | 21.10 | 33,800 |
Jun 9, 2023 | 22.31 | 22.31 | 21.73 | 21.75 | 21.04 | 14,200 |
Jun 8, 2023 | 22.26 | 22.41 | 21.77 | 22.13 | 21.40 | 21,500 |
Jun 7, 2023 | 20.91 | 22.43 | 20.28 | 22.27 | 21.54 | 49,000 |
Jun 6, 2023 | 19.86 | 20.84 | 19.78 | 20.70 | 20.02 | 62,500 |
Jun 5, 2023 | 20.10 | 20.10 | 19.63 | 19.79 | 19.14 | 39,300 |
Jun 2, 2023 | 19.61 | 20.20 | 19.31 | 20.15 | 19.49 | 83,600 |
Jun 1, 2023 | 19.05 | 19.41 | 18.80 | 19.40 | 18.76 | 33,200 |
May 31, 2023 | 0.24 Dividend | |||||
May 31, 2023 | 19.22 | 19.22 | 18.65 | 18.88 | 18.26 | 42,900 |
May 30, 2023 | 19.75 | 19.84 | 19.28 | 19.53 | 18.65 | 20,000 |
May 26, 2023 | 19.41 | 19.75 | 19.40 | 19.65 | 18.77 | 15,800 |
May 25, 2023 | 19.54 | 19.70 | 19.31 | 19.37 | 18.50 | 14,700 |
May 24, 2023 | 20.09 | 20.09 | 19.49 | 19.64 | 18.76 | 30,200 |
May 23, 2023 | 19.43 | 20.33 | 19.37 | 20.14 | 19.24 | 54,600 |
May 22, 2023 | 19.27 | 19.47 | 19.10 | 19.45 | 18.58 | 39,600 |
May 19, 2023 | 19.34 | 19.34 | 18.95 | 19.10 | 18.24 | 24,500 |
May 18, 2023 | 19.12 | 19.24 | 18.75 | 19.11 | 18.25 | 43,100 |
May 17, 2023 | 18.65 | 19.17 | 18.55 | 19.05 | 18.19 | 36,800 |
May 16, 2023 | 19.33 | 19.33 | 18.33 | 18.34 | 17.52 | 28,800 |
May 15, 2023 | 18.62 | 18.62 | 18.47 | 18.55 | 17.72 | 31,300 |
May 12, 2023 | 18.45 | 18.45 | 18.00 | 18.31 | 17.49 | 16,600 |
May 11, 2023 | 18.53 | 18.76 | 18.30 | 18.30 | 17.48 | 34,500 |
May 10, 2023 | 19.44 | 19.44 | 18.43 | 18.83 | 17.98 | 36,200 |
May 9, 2023 | 19.25 | 19.30 | 18.54 | 19.03 | 18.18 | 33,100 |
May 8, 2023 | 19.60 | 19.60 | 19.14 | 19.44 | 18.57 | 46,900 |
May 5, 2023 | 19.02 | 19.58 | 19.02 | 19.40 | 18.53 | 147,200 |
May 4, 2023 | 18.45 | 19.00 | 17.80 | 18.75 | 17.91 | 155,100 |
May 3, 2023 | 19.16 | 19.40 | 18.61 | 18.71 | 17.87 | 49,600 |
May 2, 2023 | 19.95 | 20.07 | 18.73 | 19.07 | 18.21 | 39,900 |
May 1, 2023 | 20.76 | 21.10 | 19.84 | 19.91 | 19.02 | 42,700 |
Apr 28, 2023 | 20.44 | 21.19 | 20.01 | 20.70 | 19.77 | 65,900 |
Apr 27, 2023 | 20.57 | 20.68 | 20.17 | 20.44 | 19.52 | 42,200 |
Apr 26, 2023 | 20.55 | 20.74 | 20.15 | 20.40 | 19.48 | 32,300 |
Related Tickers
WNEB Western New England Bancorp, Inc.
6.66
0.00%
MSBI Midland States Bancorp, Inc.
22.84
-5.01%
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.8500
0.00%
PFIS Peoples Financial Services Corp.
37.53
-1.11%
FUNC First United Corporation
22.28
0.00%
TBNK Territorial Bancorp Inc.
7.15
+0.14%
MBIN Merchants Bancorp
39.35
+0.03%
SPFI South Plains Financial, Inc.
26.75
+1.40%
HFWA Heritage Financial Corporation
18.09
0.00%
PROV Provident Financial Holdings, Inc.
12.93
0.00%