Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwestone Fnl Gp (NQ: MOFG )

21.33 +0.09 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 8.575 9.275 8.575 9.100 2,285 +0.70(+8.33%)
Oct 30, 2008 8.603 9.100 8.400 8.400 4,456 -0.67(-7.34%)
Oct 28, 2008 9.037 9.065 9.065 9.065 33,426 +0.35(+4.03%)
Oct 27, 2008 8.414 8.714 8.414 8.714 968 -0.19(-2.18%)
Oct 24, 2008 8.673 8.909 8.505 8.909 1,285 +0.13(+1.48%)
Oct 23, 2008 8.778 8.778 8.778 8.778 814 -0.64(-6.77%)
Oct 22, 2008 9.415 9.415 9.415 9.415 0 +0.00(+0.00%)
Oct 21, 2008 9.415 9.415 9.415 9.415 285 +0.09(+0.98%)
Oct 20, 2008 9.324 9.324 9.324 9.324 0 +0.00(+0.00%)
Oct 17, 2008 8.960 9.324 8.960 9.324 3,749 +0.04(+0.45%)
Oct 16, 2008 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Oct 15, 2008 9.247 9.282 9.240 9.282 2,692 +0.03(+0.38%)
Oct 14, 2008 9.380 9.380 9.240 9.247 1,487 -0.13(-1.42%)
Oct 10, 2008 9.450 9.380 9.380 9.380 23,855 -0.14(-1.47%)
Oct 08, 2008 9.556 9.521 9.521 9.521 9,856 +0.07(+0.74%)
Oct 07, 2008 9.499 9.464 9.450 9.450 2,674 -0.05(-0.52%)
Oct 06, 2008 9.324 9.521 9.324 9.499 10,555 +0.04(+0.44%)
Oct 03, 2008 9.457 9.457 9.457 9.457 372 -0.67(-6.63%)
Oct 02, 2008 9.170 10.13 9.170 10.13 999 +0.45(+4.70%)
Oct 01, 2008 9.380 9.675 9.380 9.675 1,142 -0.04(-0.43%)
Sep 30, 2008 9.793 9.793 9.569 9.717 4,272 +0.06(+0.64%)
Sep 29, 2008 9.906 9.906 9.655 9.655 4,708 -0.29(-2.94%)
Sep 25, 2008 9.948 9.948 9.948 9.948 0 -0.06(-0.56%)
Sep 24, 2008 9.997 10.00 9.997 10.00 332 +0.09(+0.92%)
Sep 23, 2008 9.913 9.913 9.913 9.913 379 -0.37(-3.61%)
Sep 22, 2008 10.28 10.28 10.28 10.28 142 +0.02(+0.20%)
Sep 19, 2008 9.976 10.26 9.976 10.26 1,094 +0.36(+3.60%)
Sep 18, 2008 9.860 9.906 9.860 9.906 488 -0.42(-4.07%)
Sep 16, 2008 10.43 10.33 10.33 10.33 2,285 -0.08(-0.77%)
Sep 15, 2008 10.05 10.41 10.05 10.41 1,618 +0.48(+4.83%)
Sep 12, 2008 9.801 9.927 9.801 9.927 15,766 +0.12(+1.21%)
Sep 11, 2008 9.808 9.842 9.808 9.808 6,508 +0.01(+0.07%)
Sep 10, 2008 9.801 10.02 9.801 9.801 16,659 +0.00(+0.00%)
Sep 09, 2008 9.801 9.801 9.801 9.801 1,857 -0.04(-0.43%)
Sep 08, 2008 9.773 10.15 9.773 9.843 3,954 +0.04(+0.43%)
Sep 05, 2008 9.801 9.801 9.801 9.801 678 -0.01(-0.07%)
Sep 04, 2008 9.836 9.836 9.801 9.808 20,290 -0.09(-0.92%)
Sep 03, 2008 9.864 9.913 9.857 9.899 6,102 +0.10(+1.00%)
Sep 02, 2008 9.801 9.843 9.801 9.801 8,713 +0.01(+0.14%)
Aug 29, 2008 9.724 9.808 9.710 9.787 48,140 -0.01(-0.14%)
Aug 28, 2008 9.801 9.829 9.801 9.801 10,573 +0.00(+0.00%)
Aug 27, 2008 9.801 9.808 9.801 9.801 18,226 +0.00(+0.00%)
Aug 26, 2008 9.829 9.829 9.801 9.801 9,242 +0.00(+0.00%)
Aug 25, 2008 9.801 9.806 9.801 9.801 17,177 -0.01(-0.14%)
Aug 22, 2008 9.815 9.815 9.815 9.815 15,399 +0.01(+0.07%)
Aug 21, 2008 9.871 9.878 9.801 9.808 6,656 +0.00(+0.00%)
Aug 20, 2008 9.962 9.962 9.801 9.808 8,325 +0.01(+0.07%)
Aug 19, 2008 9.801 9.808 9.801 9.801 7,528 -0.01(-0.07%)
Aug 18, 2008 9.822 9.935 9.801 9.808 1,464 -0.02(-0.21%)
Aug 15, 2008 9.836 9.976 9.815 9.829 75,574 -0.01(-0.07%)
Aug 14, 2008 10.25 10.25 9.836 9.836 29,427 -0.12(-1.20%)
Aug 13, 2008 10.07 10.07 9.955 9.955 2,412 +0.12(+1.21%)
Aug 12, 2008 9.860 9.906 9.836 9.836 5,356 -0.10(-0.99%)
Aug 11, 2008 9.976 9.976 9.871 9.934 2,142 +0.13(+1.36%)
Aug 08, 2008 10.29 10.29 9.801 9.801 38,683 -0.03(-0.28%)
Aug 07, 2008 9.717 9.878 9.717 9.829 1,772 +0.13(+1.37%)
Aug 06, 2008 9.696 10.11 9.647 9.696 1,814 -0.65(-6.29%)
Aug 05, 2008 9.618 10.35 9.618 10.35 1,642 +1.18(+12.91%)
Aug 04, 2008 9.247 9.275 9.016 9.163 3,914 -0.12(-1.28%)
Aug 01, 2008 9.282 9.282 9.282 9.282 0 +0.00(+0.00%)
Jul 31, 2008 9.591 9.618 9.275 9.282 3,828 +0.04(+0.45%)
Jul 30, 2008 9.598 9.618 9.240 9.240 52,824 +0.08(+0.84%)
Jul 29, 2008 9.163 9.163 9.163 9.163 0 +0.00(+0.00%)
Jul 28, 2008 9.149 9.163 9.149 9.163 539 -0.64(-6.50%)
Jul 25, 2008 9.801 9.801 9.801 9.801 1,111 +0.00(+0.00%)
Jul 24, 2008 9.808 9.808 9.731 9.801 27,569 -0.22(-2.23%)
Jul 23, 2008 9.808 10.02 9.801 10.02 9,263 +0.20(+2.07%)
Jul 22, 2008 9.752 9.822 9.752 9.822 5,821 -0.04(-0.39%)
Jul 21, 2008 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 18, 2008 9.100 10.47 9.100 9.860 6,713 +0.43(+4.51%)
Jul 17, 2008 9.415 9.731 9.275 9.434 3,628 -0.01(-0.10%)
Jul 16, 2008 9.100 9.450 9.100 9.444 3,418 +0.65(+7.40%)
Jul 15, 2008 9.100 9.100 8.400 8.792 3,218 -0.31(-3.38%)
Jul 14, 2008 9.100 9.100 9.100 9.100 495 +0.00(+0.00%)
Jul 11, 2008 9.107 9.107 9.100 9.100 679 -0.34(-3.63%)
Jul 10, 2008 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Jul 09, 2008 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Jul 08, 2008 8.400 9.444 8.400 9.444 289,734 +0.87(+10.12%)
Jul 07, 2008 9.282 9.282 8.400 8.575 3,105 -0.53(-5.77%)
Jul 04, 2008 9.387 9.387 8.966 9.100 1,285 +0.00(+0.00%)
Jul 03, 2008 9.387 9.387 8.966 9.100 1,285 +0.00(+0.00%)
Jul 02, 2008 8.400 9.100 8.400 9.100 9,458 +0.67(+7.88%)
Jul 01, 2008 8.414 8.435 8.414 8.435 908 -0.56(-6.19%)
Jun 30, 2008 8.750 9.058 8.365 8.992 2,109 +0.10(+1.14%)
Jun 27, 2008 8.757 8.890 8.757 8.890 807 -0.10(-1.09%)
Jun 26, 2008 9.093 9.100 8.988 8.988 1,298 +0.11(+1.18%)
Jun 25, 2008 8.386 8.995 8.386 8.883 9,919 +0.43(+5.05%)
Jun 24, 2008 8.435 8.456 8.358 8.456 1,742 -0.12(-1.39%)
Jun 23, 2008 9.450 9.450 8.575 8.575 10,640 -0.88(-9.26%)
Jun 20, 2008 9.450 9.450 9.450 9.450 285 +0.13(+1.43%)
Jun 19, 2008 9.625 9.625 9.317 9.317 1,414 +0.19(+2.11%)
Jun 18, 2008 9.627 9.627 9.100 9.125 5,669 -0.68(-6.89%)
Jun 17, 2008 9.675 9.801 9.514 9.801 24,305 +0.13(+1.30%)
Jun 16, 2008 9.682 9.710 9.135 9.675 4,231 -0.13(-1.29%)
Jun 13, 2008 9.801 10.26 9.801 9.801 857 +0.16(+1.67%)
Jun 12, 2008 9.801 9.801 9.640 9.640 6,652 -0.16(-1.64%)
Jun 11, 2008 9.766 9.801 9.766 9.801 4,569 +0.07(+0.72%)
Jun 10, 2008 9.731 10.15 9.731 9.731 1,457 -0.56(-5.44%)
Jun 09, 2008 10.33 10.33 9.948 10.29 3,629 -0.04(-0.41%)
Jun 06, 2008 10.33 10.50 10.08 10.33 31,426 +0.00(+0.00%)
Jun 05, 2008 10.40 10.60 10.33 10.33 1,161 -0.17(-1.60%)
Jun 04, 2008 10.51 10.51 10.50 10.50 8,956 -0.18(-1.70%)
Jun 03, 2008 10.37 11.03 10.25 10.68 24,013 +0.14(+1.33%)
Jun 02, 2008 10.98 11.00 10.54 10.54 1,245 -0.24(-2.21%)
May 30, 2008 10.78 10.78 10.78 10.78 1,428 -0.27(-2.47%)
May 29, 2008 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 28, 2008 11.07 11.08 10.77 11.05 24,748 +0.06(+0.51%)
May 27, 2008 10.87 11.07 10.85 11.00 11,642 +0.31(+2.95%)
May 26, 2008 10.85 10.85 10.57 10.68 1,297 +0.00(+0.00%)
May 23, 2008 10.85 10.85 10.57 10.68 1,297 -0.31(-2.80%)
May 22, 2008 10.68 10.99 10.50 10.99 6,975 +0.32(+2.95%)
May 21, 2008 11.02 11.08 10.61 10.68 2,748 -0.53(-4.69%)
May 20, 2008 11.07 11.20 11.03 11.20 2,941 -0.12(-1.05%)
May 19, 2008 11.27 11.32 11.06 11.32 2,218 +0.08(+0.68%)
May 16, 2008 11.12 11.37 11.12 11.24 3,546 -0.13(-1.11%)
May 15, 2008 11.47 11.47 11.37 11.37 1,271 +0.07(+0.62%)
May 14, 2008 11.30 11.53 11.30 11.30 1,362 +0.10(+0.87%)
May 13, 2008 11.24 11.24 11.20 11.20 799 +0.14(+1.27%)
May 12, 2008 11.05 11.06 11.03 11.06 5,856 -0.45(-3.95%)
May 09, 2008 11.52 11.52 11.52 11.52 285 +0.11(+0.98%)
May 08, 2008 11.52 11.52 11.40 11.40 1,714 -0.22(-1.93%)
May 07, 2008 11.55 11.63 11.03 11.63 9,972 +0.20(+1.78%)
May 06, 2008 11.38 11.42 11.38 11.42 3,775 +0.05(+0.43%)
May 05, 2008 11.69 11.69 11.38 11.38 3,489 -0.29(-2.46%)
May 02, 2008 11.38 11.68 11.21 11.66 6,059 +0.20(+1.71%)
May 01, 2008 11.52 11.55 11.20 11.47 130,867 +0.13(+1.11%)
Apr 30, 2008 11.34 11.34 11.34 11.34 285 +0.00(+0.00%)
Apr 29, 2008 11.52 11.52 11.34 11.34 428 +0.14(+1.25%)
Apr 28, 2008 11.20 11.20 11.20 11.20 2,428 +0.07(+0.63%)
Apr 25, 2008 11.13 11.13 11.13 11.13 1,044 -0.07(-0.62%)
Apr 24, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Apr 23, 2008 11.20 11.20 11.20 11.20 1,135 +0.00(+0.00%)
Apr 22, 2008 11.20 11.20 11.20 11.20 714 -0.49(-4.19%)
Apr 21, 2008 11.55 11.69 11.55 11.69 557 +0.14(+1.21%)
Apr 18, 2008 11.65 11.69 11.21 11.55 1,685 -0.13(-1.14%)
Apr 17, 2008 11.69 11.69 11.33 11.68 5,224 +0.02(+0.18%)
Apr 16, 2008 11.66 11.66 11.66 11.66 142 +0.05(+0.42%)
Apr 15, 2008 11.20 11.61 11.20 11.61 2,759 +0.33(+2.97%)
Apr 14, 2008 11.38 11.38 11.27 11.28 2,285 -0.10(-0.85%)
Apr 11, 2008 11.20 11.64 11.20 11.38 4,974 +0.00(+0.00%)
Apr 10, 2008 11.62 11.62 11.12 11.38 3,285 -0.50(-4.19%)
Apr 09, 2008 11.87 11.87 11.87 11.87 999 +0.15(+1.25%)
Apr 08, 2008 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Apr 07, 2008 11.90 11.90 11.73 11.73 1,285 -0.35(-2.90%)
Apr 04, 2008 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Apr 03, 2008 12.08 12.08 12.08 12.08 657 +0.17(+1.47%)
Apr 02, 2008 11.58 11.90 11.55 11.90 1,657 +0.22(+1.86%)
Apr 01, 2008 11.90 11.91 11.55 11.68 10,488 -0.21(-1.77%)
Mar 31, 2008 11.27 11.89 11.27 11.89 12,323 +0.59(+5.20%)
Mar 28, 2008 11.27 11.39 11.27 11.31 4,528 -0.10(-0.92%)
Mar 27, 2008 11.54 11.54 11.27 11.41 3,081 +0.14(+1.24%)
Mar 26, 2008 11.31 11.33 11.27 11.27 2,918 +0.00(+0.00%)
Mar 25, 2008 4.270 11.27 11.27 11.27 0 +0.00(+0.00%)
Mar 24, 2008 11.27 11.45 11.20 11.27 6,892 -0.28(-2.42%)
Mar 21, 2008 13.30 13.30 11.20 11.55 17,240 +0.00(+0.00%)
Mar 20, 2008 13.30 13.30 11.20 11.55 17,240 -1.23(-9.59%)
Mar 19, 2008 13.47 13.47 12.78 12.78 2,428 +0.00(+0.00%)
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.