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

Midwestone Fnl Gp (NQ: MOFG )

20.70 -0.48 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 5.392 5.537 5.249 5.537 3,665 +0.28(+5.26%)
Jul 30, 2009 5.025 5.260 5.018 5.260 2,522 +0.07(+1.33%)
Jul 29, 2009 5.245 5.191 5.191 5.191 577 +0.14(+2.74%)
Jul 28, 2009 5.025 5.052 5.025 5.052 2,940 +0.01(+0.14%)
Jul 27, 2009 5.025 5.122 5.025 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 1,285 +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 4.859 4.859 551 +0.01(+0.14%)
Jul 14, 2009 4.852 4.852 4.852 4.852 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 4.845 4.845 4.845 4.845 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 4.852 4.907 10,645 -0.11(-2.21%)
Jul 02, 2009 4.983 5.018 4.955 5.018 5,548 +0.03(+0.69%)
Jul 01, 2009 5.468 5.468 4.976 4.983 23,301 -0.42(-7.81%)
Jun 30, 2009 5.398 5.419 5.398 5.405 1,139 -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 5.392 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 4.949 4.949 4.949 4.949 288 +0.00(+0.00%)
Jun 23, 2009 4.949 5.120 4.949 4.949 1,733 -0.16(-3.12%)
Jun 22, 2009 5.115 5.122 4.949 5.108 2,307 +0.02(+0.41%)
Jun 19, 2009 4.734 5.122 4.706 5.087 4,989 -0.03(-0.54%)
Jun 18, 2009 4.755 5.115 4.706 5.115 3,799 +0.17(+3.50%)
Jun 17, 2009 5.007 5.007 4.942 4.942 361 +0.24(+5.00%)
Jun 16, 2009 5.052 5.052 4.706 4.706 1,439 +0.00(+0.00%)
Jun 15, 2009 4.845 4.845 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 4.603 4.672 37,367 +0.00(+0.00%)
Jun 10, 2009 4.540 4.845 4.540 4.672 6,068 -0.03(-0.74%)
Jun 09, 2009 4.845 4.845 4.706 4.706 4,406 -0.03(-0.73%)
Jun 08, 2009 4.679 4.845 4.679 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 4.506 4.582 7,497 -0.26(-5.43%)
Jun 03, 2009 5.156 5.198 4.845 4.845 8,383 -0.36(-6.91%)
Jun 02, 2009 5.371 5.371 5.205 5.205 4,169 -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 5.475 5.350 5.350 1,733 -0.12(-2.15%)
May 27, 2009 5.565 5.571 5.468 5.468 866 +0.00(+0.00%)
May 26, 2009 5.371 5.565 5.371 5.468 1,556 -0.07(-1.25%)
May 22, 2009 5.537 5.537 5.394 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 5.565 5.599 5.398 5.599 4,717 +0.09(+1.63%)
May 19, 2009 5.412 5.571 5.398 5.509 9,427 -0.05(-0.93%)
May 18, 2009 5.544 5.641 5.502 5.561 18,198 +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 31,652 -0.52(-8.82%)
May 11, 2009 5.994 5.994 5.821 5.883 12,472 -0.10(-1.73%)
May 08, 2009 5.904 6.021 5.904 5.987 11,992 -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 6.264 6.229 6.236 1,502 +0.01(+0.22%)
May 05, 2009 5.952 6.264 5.821 6.222 5,018 +0.03(+0.45%)
May 01, 2009 6.153 6.194 6.194 6.194 4,045 +0.35(+5.92%)
Apr 30, 2009 6.056 6.153 5.848 5.848 12,830 -0.20(-3.32%)
Apr 29, 2009 5.696 6.056 5.675 6.049 21,908 +0.10(+1.63%)
Apr 28, 2009 6.402 6.402 5.744 5.952 10,826 -0.28(-4.44%)
Apr 27, 2009 6.229 6.229 6.229 6.229 12,714 -0.07(-1.10%)
Apr 24, 2009 6.271 6.416 6.091 6.298 19,824 -0.28(-4.21%)
Apr 22, 2009 6.264 6.575 6.575 6.575 5,923 +0.01(+0.11%)
Apr 21, 2009 6.276 6.568 6.276 6.568 419 +0.00(+0.00%)
Apr 20, 2009 6.264 6.568 6.264 6.568 577 -0.00(-0.05%)
Apr 17, 2009 6.575 6.575 6.568 6.572 1,444 +0.02(+0.26%)
Apr 16, 2009 6.568 6.568 6.110 6.554 3,138 +0.08(+1.28%)
Apr 14, 2009 6.471 6.471 6.471 6.471 288 +0.00(+0.00%)
Apr 13, 2009 6.471 6.471 6.471 6.471 563 +0.53(+8.97%)
Apr 09, 2009 5.814 6.229 5.814 5.938 45,052 -0.33(-5.19%)
Apr 08, 2009 6.271 6.419 6.264 6.264 1,444 -0.31(-4.74%)
Apr 07, 2009 6.783 6.783 6.575 6.575 452 -0.21(-3.06%)
Apr 06, 2009 6.758 6.783 6.758 6.783 322 -0.14(-2.00%)
Apr 03, 2009 7.184 7.184 6.902 6.921 13,522 +0.01(+0.10%)
Apr 02, 2009 7.267 7.267 6.575 6.914 1,817 -0.35(-4.86%)
Apr 01, 2009 6.250 7.281 6.229 7.267 17,114 +0.80(+12.30%)
Mar 31, 2009 6.471 6.471 6.471 6.471 473 +0.00(+0.00%)
Mar 30, 2009 6.471 6.471 6.471 6.471 722 +0.42(+6.86%)
Mar 26, 2009 6.222 6.222 6.056 6.056 6,221 -0.03(-0.57%)
Mar 25, 2009 5.987 6.478 5.987 6.091 16,264 +0.00(+0.00%)
Mar 24, 2009 5.883 6.091 5.883 6.091 2,022 +0.03(+0.46%)
Mar 23, 2009 6.091 6.091 6.035 6.063 1,102 +0.35(+6.05%)
Mar 20, 2009 5.717 5.717 5.717 5.717 1,691 -0.37(-6.14%)
Mar 19, 2009 6.091 6.091 6.091 6.091 180 +0.07(+1.15%)
Mar 18, 2009 6.021 6.021 6.021 6.021 1,415 +0.00(+0.00%)
Mar 17, 2009 5.876 6.125 5.876 6.021 118,266 +0.31(+5.45%)
Mar 16, 2009 5.537 5.710 5.533 5.710 30,086 -0.14(-2.34%)
Mar 13, 2009 5.847 5.847 5.847 5.847 433 +0.73(+14.16%)
Mar 12, 2009 5.115 5.122 5.115 5.122 1,361 +0.21(+4.23%)
Mar 11, 2009 4.845 4.914 4.692 4.914 17,513 +0.15(+3.05%)
Mar 10, 2009 4.333 4.776 4.333 4.769 5,085 +0.24(+5.35%)
Mar 09, 2009 4.914 4.914 4.246 4.526 1,794 -0.32(-6.57%)
Mar 06, 2009 4.326 4.845 4.083 4.845 2,132 +0.22(+4.66%)
Mar 05, 2009 4.845 4.845 4.407 4.629 2,661 -0.20(-4.14%)
Mar 04, 2009 4.845 4.845 4.829 4.829 1,973 +0.16(+3.36%)
Mar 02, 2009 4.499 4.845 4.499 4.672 29,030 +0.01(+0.15%)
Feb 27, 2009 4.672 4.672 4.160 4.665 14,717 -0.01(-0.15%)
Feb 25, 2009 5.039 4.672 4.672 4.672 5,779 -0.17(-3.57%)
Feb 24, 2009 4.845 4.845 4.845 4.845 5,244 +0.00(+0.00%)
Feb 23, 2009 4.990 4.990 4.845 4.845 1,696 -0.35(-6.67%)
Feb 20, 2009 5.260 5.260 5.156 5.191 27,351 +0.00(+0.00%)
Feb 19, 2009 5.281 5.281 5.127 5.191 12,349 +0.17(+3.45%)
Feb 18, 2009 5.052 5.295 5.018 5.018 11,758 -0.28(-5.35%)
Feb 17, 2009 5.212 5.308 5.198 5.302 6,386 -0.51(-8.81%)
Feb 13, 2009 5.523 6.132 5.001 5.814 13,565 +0.90(+18.31%)
Feb 12, 2009 4.914 4.914 4.914 4.914 866 -0.55(-10.01%)
Feb 09, 2009 5.260 5.461 5.461 5.461 89,581 +0.28(+5.34%)
Feb 06, 2009 5.052 5.253 5.052 5.184 118,321 +0.17(+3.31%)
Feb 05, 2009 5.052 5.167 5.018 5.018 25,227 -0.07(-1.36%)
Feb 04, 2009 5.260 5.260 5.087 5.087 1,589 -0.17(-3.29%)
Feb 03, 2009 5.260 5.260 5.205 5.260 68,399 -0.17(-3.18%)
Feb 02, 2009 5.675 5.675 5.433 5.433 1,632 -0.45(-7.65%)
Jan 30, 2009 5.883 6.167 5.883 5.883 3,612 +0.31(+5.59%)
Jan 29, 2009 5.807 5.834 5.537 5.572 67,555 -0.31(-5.29%)
Jan 28, 2009 5.744 5.883 5.744 5.883 1,155 -0.17(-2.86%)
Jan 27, 2009 6.056 6.056 6.056 6.056 288 +0.31(+5.42%)
Jan 26, 2009 5.696 5.779 5.696 5.744 3,005 -0.31(-5.14%)
Jan 23, 2009 6.063 6.236 6.056 6.056 2,628 -0.41(-6.28%)
Jan 22, 2009 6.437 6.471 6.056 6.462 6,435 +0.06(+0.94%)
Jan 21, 2009 6.402 6.437 6.402 6.402 22,503 -0.35(-5.13%)
Jan 20, 2009 6.229 6.748 6.056 6.748 2,808 +0.52(+8.33%)
Jan 16, 2009 6.333 6.402 6.229 6.229 27,377 -0.24(-3.74%)
Jan 15, 2009 6.471 6.540 6.471 6.471 1,430 +0.06(+0.97%)
Jan 14, 2009 6.506 6.506 6.409 6.409 1,098 -0.15(-2.22%)
Jan 13, 2009 6.506 6.554 6.506 6.554 2,456 -0.02(-0.32%)
Jan 12, 2009 6.921 6.921 6.575 6.575 9,825 -0.28(-4.04%)
Jan 09, 2009 6.852 6.852 6.852 6.852 288 +0.00(+0.00%)
Jan 08, 2009 6.921 6.921 6.852 6.852 1,083 -0.31(-4.35%)
Jan 07, 2009 6.935 7.163 6.913 7.163 56,374 +0.10(+1.47%)
Jan 06, 2009 7.025 7.059 7.025 7.059 7,969 +0.00(+0.00%)
Jan 05, 2009 6.852 7.059 6.852 7.059 8,510 +0.20(+2.93%)
Jan 02, 2009 6.886 6.886 6.852 6.859 2,470 +0.01(+0.10%)
Dec 31, 2008 6.880 6.886 6.852 6.852 577 -0.07(-1.00%)
Dec 30, 2008 6.852 6.921 6.852 6.921 10,041 +0.01(+0.10%)
Dec 29, 2008 6.852 6.914 6.644 6.914 8,017 +0.21(+3.10%)
Dec 26, 2008 6.644 6.707 6.644 6.707 556 -0.15(-2.12%)
Dec 24, 2008 6.783 6.852 6.783 6.852 1,166 +0.10(+1.54%)
Dec 23, 2008 6.582 6.914 6.582 6.748 3,661 +0.05(+0.72%)
Dec 22, 2008 6.575 6.700 6.575 6.700 650 +0.12(+1.89%)
Dec 19, 2008 6.623 6.921 6.575 6.575 36,328 -0.05(-0.73%)
Dec 17, 2008 6.139 6.624 6.624 6.624 39,733 +0.55(+9.12%)
Dec 16, 2008 6.644 7.233 5.779 6.070 26,922 -0.39(-6.00%)
Dec 15, 2008 6.312 7.098 6.312 6.457 2,888 +0.26(+4.13%)
Dec 12, 2008 6.222 6.914 6.194 6.201 46,041 +0.06(+0.90%)
Dec 11, 2008 6.769 6.769 6.146 6.146 3,034 -0.62(-9.20%)
Dec 10, 2008 6.934 6.934 6.769 6.769 1,813 -0.02(-0.31%)
Dec 09, 2008 6.880 6.983 6.790 6.790 6,454 -0.06(-0.91%)
Dec 08, 2008 6.873 6.907 6.817 6.852 6,591 +0.07(+1.02%)
Dec 05, 2008 6.852 7.025 6.769 6.783 2,745 +0.03(+0.51%)
Dec 04, 2008 6.921 7.053 6.748 6.748 15,065 -0.39(-5.52%)
Dec 03, 2008 7.137 7.170 6.679 7.142 32,421 -0.47(-6.18%)
Dec 02, 2008 7.572 7.752 7.572 7.613 31,931 +0.24(+3.29%)
Dec 01, 2008 7.371 7.371 7.371 7.371 1,372 -0.30(-3.88%)
Nov 28, 2008 7.952 7.952 7.669 7.669 7,368 +0.16(+2.12%)
Nov 26, 2008 7.509 7.613 7.509 7.509 3,396 -0.12(-1.63%)
Nov 25, 2008 7.509 7.634 7.475 7.634 28,160 +0.06(+0.84%)
Nov 24, 2008 6.921 7.923 6.921 7.570 1,827 +0.45(+6.30%)
Nov 21, 2008 7.537 7.599 7.011 7.122 2,154 -0.46(-6.11%)
Nov 20, 2008 8.305 8.330 7.585 7.585 6,838 -0.94(-11.04%)
Nov 19, 2008 8.518 8.942 8.395 8.527 5,100 -0.42(-4.72%)
Nov 18, 2008 8.928 8.949 8.492 8.949 2,175 -0.01(-0.16%)
Nov 17, 2008 8.997 8.997 8.963 8.963 3,477 -0.03(-0.38%)
Nov 14, 2008 8.970 8.997 8.970 8.997 3,081 +0.03(+0.31%)
Nov 13, 2008 8.990 9.148 8.970 8.970 2,057 -0.03(-0.31%)
Nov 11, 2008 9.136 8.997 8.997 8.997 28,897 +0.17(+1.88%)
Nov 07, 2008 9.233 8.831 8.831 8.831 46,669 -0.43(-4.63%)
Nov 06, 2008 8.354 9.343 8.347 9.260 2,535 +0.27(+2.99%)
Nov 04, 2008 9.309 8.990 8.990 8.990 28,030 -0.35(-3.71%)
Nov 03, 2008 9.337 9.337 9.337 9.337 1,444 +0.34(+3.77%)
Oct 31, 2008 8.478 9.170 8.478 8.997 2,311 +0.69(+8.33%)
Oct 30, 2008 8.506 8.997 8.305 8.305 4,507 -0.66(-7.34%)
Oct 28, 2008 8.935 8.963 8.963 8.963 33,809 +0.35(+4.03%)
Oct 27, 2008 8.319 8.615 8.319 8.615 979 -0.19(-2.18%)
Oct 24, 2008 8.575 8.808 8.409 8.808 1,300 +0.13(+1.48%)
Oct 23, 2008 8.679 8.679 8.679 8.679 823 -0.63(-6.77%)
Oct 22, 2008 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Oct 21, 2008 9.309 9.309 9.309 9.309 288 +0.09(+0.98%)
Oct 20, 2008 9.219 9.219 9.219 9.219 0 +0.00(+0.00%)
Oct 17, 2008 8.859 9.219 8.859 9.219 3,792 +0.04(+0.45%)
Oct 16, 2008 9.177 9.177 9.177 9.177 0 +0.00(+0.00%)
Oct 15, 2008 9.143 9.177 9.136 9.177 2,723 +0.03(+0.38%)
Oct 14, 2008 9.274 9.274 9.136 9.143 1,504 -0.13(-1.42%)
Oct 10, 2008 9.343 9.274 9.274 9.274 24,129 -0.14(-1.47%)
Oct 08, 2008 9.447 9.413 9.413 9.413 9,969 +0.07(+0.74%)
Oct 07, 2008 9.392 9.357 9.343 9.343 2,704 -0.05(-0.52%)
Oct 06, 2008 9.219 9.413 9.219 9.392 10,676 +0.04(+0.44%)
Oct 03, 2008 9.350 9.350 9.350 9.350 377 -0.66(-6.63%)
Oct 02, 2008 9.067 10.01 9.067 10.01 1,011 +0.45(+4.70%)
Oct 01, 2008 9.274 9.565 9.274 9.565 1,155 -0.04(-0.43%)
Sep 30, 2008 9.683 9.683 9.461 9.606 4,321 +0.06(+0.64%)
Sep 29, 2008 9.793 9.793 9.546 9.546 4,762 -0.29(-2.94%)
Sep 25, 2008 9.835 9.835 9.835 9.835 0 -0.06(-0.56%)
Sep 24, 2008 9.883 9.890 9.883 9.890 336 +0.09(+0.92%)
Sep 23, 2008 9.800 9.800 9.800 9.800 384 -0.37(-3.61%)
Sep 22, 2008 10.17 10.17 10.17 10.17 144 +0.02(+0.20%)
Sep 19, 2008 9.863 10.15 9.863 10.15 1,106 +0.35(+3.60%)
Sep 18, 2008 9.748 9.793 9.748 9.793 494 -0.42(-4.07%)
Sep 16, 2008 10.31 10.21 10.21 10.21 2,311 -0.08(-0.77%)
Sep 15, 2008 9.939 10.29 9.939 10.29 1,637 +0.47(+4.83%)
Sep 12, 2008 9.690 9.814 9.690 9.814 15,946 +0.12(+1.21%)
Sep 11, 2008 9.696 9.731 9.696 9.696 6,582 +0.01(+0.07%)
Sep 10, 2008 9.690 9.904 9.690 9.690 16,849 +0.00(+0.00%)
Sep 09, 2008 9.690 9.690 9.690 9.690 1,878 -0.04(-0.43%)
Sep 08, 2008 9.662 10.04 9.662 9.731 3,999 +0.04(+0.43%)
Sep 05, 2008 9.690 9.690 9.690 9.690 686 -0.01(-0.07%)
Sep 04, 2008 9.724 9.724 9.690 9.696 20,522 -0.09(-0.92%)
Sep 03, 2008 9.752 9.800 9.745 9.786 6,172 +0.10(+1.00%)
Sep 02, 2008 9.690 9.731 9.690 9.690 8,813 +0.01(+0.14%)
Aug 29, 2008 9.613 9.696 9.600 9.676 48,691 -0.01(-0.14%)
Aug 28, 2008 9.690 9.718 9.690 9.690 10,694 +0.00(+0.00%)
Aug 27, 2008 9.690 9.696 9.690 9.690 18,434 +0.00(+0.00%)
Aug 26, 2008 9.717 9.717 9.690 9.690 9,348 +0.00(+0.00%)
Aug 25, 2008 9.690 9.695 9.690 9.690 17,374 -0.01(-0.14%)
Aug 22, 2008 9.703 9.703 9.703 9.703 15,575 +0.01(+0.07%)
Aug 21, 2008 9.759 9.766 9.690 9.696 6,733 +0.00(+0.00%)
Aug 20, 2008 9.849 9.849 9.690 9.696 8,420 +0.01(+0.07%)
Aug 19, 2008 9.690 9.696 9.690 9.690 7,614 -0.01(-0.07%)
Aug 18, 2008 9.710 9.822 9.690 9.696 1,480 -0.02(-0.21%)
Aug 15, 2008 9.724 9.863 9.703 9.717 76,440 -0.01(-0.07%)
Aug 14, 2008 10.13 10.13 9.724 9.724 29,764 -0.12(-1.20%)
Aug 13, 2008 9.953 9.953 9.842 9.842 2,440 +0.12(+1.21%)
Aug 12, 2008 9.748 9.793 9.724 9.724 5,418 -0.10(-0.99%)
Aug 11, 2008 9.863 9.863 9.759 9.821 2,167 +0.13(+1.36%)
Aug 08, 2008 10.17 10.17 9.690 9.690 39,126 -0.03(-0.28%)
Aug 07, 2008 9.606 9.766 9.606 9.717 1,793 +0.13(+1.37%)
Aug 06, 2008 9.586 9.991 9.537 9.586 1,834 -0.64(-6.29%)
Aug 05, 2008 9.509 10.23 9.509 10.23 1,661 +1.17(+12.91%)
Aug 04, 2008 9.143 9.170 8.914 9.060 3,958 -0.12(-1.28%)
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.