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

Midwestone Fnl Gp (NQ: MOFG )

21.70 -0.17 (-0.80%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 29, 2009 5.845 5.845 5.845 5.845 0 +0.04(+0.60%)
Oct 28, 2009 5.845 5.845 5.796 5.810 15,590 -0.04(-0.60%)
Oct 27, 2009 5.852 5.852 5.775 5.845 16,452 -0.01(-0.24%)
Oct 26, 2009 5.880 5.915 5.845 5.859 3,050 +0.01(+0.24%)
Oct 23, 2009 5.857 5.857 5.845 5.845 1,658 -0.02(-0.36%)
Oct 22, 2009 5.915 5.915 5.866 5.866 2,142 -0.01(-0.09%)
Oct 21, 2009 5.871 5.871 5.871 5.871 542 -0.02(-0.39%)
Oct 20, 2009 5.915 5.915 5.894 5.894 320 -0.09(-1.52%)
Oct 19, 2009 5.985 5.985 5.985 5.985 2,828 +0.03(+0.59%)
Oct 16, 2009 5.915 6.055 5.915 5.950 19,182 -0.00(-0.00%)
Oct 15, 2009 5.964 5.985 5.929 5.950 7,188 +0.00(+0.00%)
Oct 14, 2009 6.286 6.286 5.950 5.950 5,461 -0.33(-5.24%)
Oct 13, 2009 6.265 6.279 6.265 6.279 528 +0.31(+5.28%)
Oct 08, 2009 5.964 5.964 5.964 5.964 0 -0.33(-5.28%)
Oct 07, 2009 5.880 6.296 5.880 6.296 360 +0.47(+8.11%)
Oct 06, 2009 5.824 5.824 5.824 5.824 142 -0.37(-5.99%)
Oct 05, 2009 6.195 6.195 6.195 6.195 285 -0.10(-1.67%)
Oct 01, 2009 6.300 6.300 6.300 6.300 0 +0.04(+0.67%)
Sep 30, 2009 6.160 6.258 5.810 6.258 1,635 -0.04(-0.67%)
Sep 29, 2009 6.300 6.300 6.300 6.300 142 +0.00(+0.00%)
Sep 25, 2009 6.293 6.300 6.300 6.300 1,571 +0.00(+0.00%)
Sep 24, 2009 6.510 6.510 6.293 6.300 905 +0.07(+1.12%)
Sep 23, 2009 6.433 6.440 6.230 6.230 3,362 -0.07(-1.11%)
Sep 22, 2009 6.433 6.440 6.265 6.300 10,817 +0.00(+0.00%)
Sep 21, 2009 6.300 6.384 6.300 6.300 2,638 +0.03(+0.45%)
Sep 18, 2009 6.300 6.307 6.272 6.272 10,737 -0.20(-3.14%)
Sep 17, 2009 6.314 6.475 6.300 6.475 7,730 +0.18(+2.78%)
Sep 16, 2009 6.475 6.475 6.300 6.300 3,098 +0.00(+0.00%)
Sep 15, 2009 6.496 6.496 6.300 6.300 4,604 +0.00(+0.00%)
Sep 14, 2009 6.300 6.300 6.300 6.300 2,862 +0.03(+0.56%)
Sep 11, 2009 6.510 6.510 6.265 6.265 450 -0.24(-3.76%)
Sep 09, 2009 6.370 6.510 6.510 6.510 857 +0.13(+2.09%)
Sep 04, 2009 6.307 6.377 6.377 6.377 5,714 +0.01(+0.11%)
Sep 03, 2009 6.496 6.496 5.796 6.370 6,184 +0.00(+0.00%)
Sep 02, 2009 6.503 6.503 6.370 6.370 1,385 +0.00(+0.00%)
Aug 31, 2009 6.475 6.538 6.370 6.370 10,320 -0.25(-3.70%)
Aug 28, 2009 6.615 6.615 6.405 6.615 3,000 +0.17(+2.72%)
Aug 27, 2009 6.335 6.440 6.335 6.440 2,570 +0.00(+0.00%)
Aug 26, 2009 6.307 6.579 6.300 6.440 3,912 -0.21(-3.16%)
Aug 25, 2009 6.306 6.650 6.306 6.650 1,285 +0.11(+1.60%)
Aug 24, 2009 6.265 6.545 6.265 6.545 10,054 +0.06(+0.97%)
Aug 21, 2009 6.230 6.482 6.230 6.482 10,060 +0.26(+4.16%)
Aug 20, 2009 6.118 6.224 6.118 6.223 8,571 +0.17(+2.77%)
Aug 19, 2009 5.845 6.125 5.838 6.055 36,631 +0.25(+4.22%)
Aug 18, 2009 5.614 6.090 5.600 5.810 4,615 +0.04(+0.61%)
Aug 17, 2009 5.796 5.817 5.775 5.775 7,934 -0.04(-0.60%)
Aug 14, 2009 5.810 5.817 5.810 5.810 2,591 -0.27(-4.49%)
Aug 13, 2009 5.810 6.083 5.810 6.083 11,357 +0.27(+4.70%)
Aug 12, 2009 5.810 5.816 5.810 5.810 4,271 +0.00(+0.00%)
Aug 10, 2009 5.817 5.810 5.810 5.810 6,571 -0.05(-0.84%)
Aug 07, 2009 5.817 5.859 5.810 5.859 4,285 -0.09(-1.53%)
Aug 05, 2009 5.880 5.950 5.950 5.950 12,000 +0.07(+1.19%)
Aug 04, 2009 5.772 5.950 5.772 5.880 5,071 +0.25(+4.35%)
Aug 03, 2009 5.593 5.642 5.593 5.635 8,648 +0.04(+0.63%)
Jul 31, 2009 5.453 5.600 5.309 5.600 3,624 +0.28(+5.26%)
Jul 30, 2009 5.082 5.320 5.075 5.320 2,494 +0.07(+1.33%)
Jul 29, 2009 5.305 5.250 5.250 5.250 571 +0.14(+2.74%)
Jul 28, 2009 5.082 5.110 5.082 5.110 2,907 +0.01(+0.14%)
Jul 27, 2009 5.082 5.180 5.082 5.103 1,881 -0.05(-0.95%)
Jul 22, 2009 5.152 5.152 5.152 5.152 0 +0.18(+3.52%)
Jul 21, 2009 5.103 5.110 4.977 4.977 1,271 +0.01(+0.14%)
Jul 17, 2009 4.970 4.970 4.970 4.970 2,285 +0.06(+1.14%)
Jul 16, 2009 5.103 5.103 4.914 4.914 545 +0.01(+0.14%)
Jul 14, 2009 4.907 4.907 4.907 4.907 0 -0.07(-1.41%)
Jul 13, 2009 4.970 5.078 4.970 4.977 571 -0.24(-4.56%)
Jul 10, 2009 5.215 5.250 4.970 5.215 2,942 +0.32(+6.43%)
Jul 08, 2009 4.900 4.900 4.900 4.900 0 -0.33(-6.29%)
Jul 07, 2009 5.229 5.229 5.229 5.229 142 +0.27(+5.36%)
Jul 06, 2009 5.026 5.026 4.907 4.963 10,525 -0.11(-2.21%)
Jul 02, 2009 5.040 5.075 5.012 5.075 5,485 +0.04(+0.69%)
Jul 01, 2009 5.530 5.530 5.033 5.040 23,038 -0.43(-7.81%)
Jun 30, 2009 5.460 5.481 5.460 5.467 1,127 -0.03(-0.51%)
Jun 29, 2009 5.495 5.495 5.495 5.495 4,428 +0.04(+0.77%)
Jun 26, 2009 5.253 5.558 5.250 5.453 2,665 -0.11(-1.89%)
Jun 25, 2009 5.110 5.558 5.110 5.558 5,138 +0.55(+11.05%)
Jun 24, 2009 5.005 5.005 5.005 5.005 285 +0.00(+0.00%)
Jun 23, 2009 5.005 5.179 5.005 5.005 1,714 -0.16(-3.12%)
Jun 22, 2009 5.173 5.180 5.005 5.166 2,281 +0.02(+0.41%)
Jun 19, 2009 4.788 5.180 4.760 5.145 4,932 -0.03(-0.54%)
Jun 18, 2009 4.809 5.173 4.760 5.173 3,757 +0.18(+3.50%)
Jun 17, 2009 5.064 5.064 4.998 4.998 357 +0.24(+5.00%)
Jun 16, 2009 5.110 5.110 4.760 4.760 1,422 +0.00(+0.00%)
Jun 15, 2009 4.900 4.900 4.760 4.760 442 -0.01(-0.15%)
Jun 12, 2009 4.767 5.026 4.760 4.767 5,495 +0.04(+0.89%)
Jun 11, 2009 4.763 4.795 4.655 4.725 36,945 +0.00(+0.00%)
Jun 10, 2009 4.592 4.900 4.592 4.725 6,000 -0.04(-0.74%)
Jun 09, 2009 4.900 4.900 4.760 4.760 4,357 -0.04(-0.73%)
Jun 08, 2009 4.732 4.900 4.732 4.795 1,214 -0.08(-1.72%)
Jun 05, 2009 5.145 5.145 4.865 4.879 13,002 +0.25(+5.29%)
Jun 04, 2009 5.201 5.201 4.557 4.634 7,412 -0.27(-5.43%)
Jun 03, 2009 5.215 5.257 4.900 4.900 8,288 -0.36(-6.91%)
Jun 02, 2009 5.432 5.432 5.264 5.264 4,122 -0.16(-2.97%)
Jun 01, 2009 5.425 5.460 5.425 5.425 8,118 +0.00(+0.00%)
May 29, 2009 5.684 5.684 5.425 5.425 6,298 +0.01(+0.26%)
May 28, 2009 5.495 5.537 5.411 5.411 1,714 -0.12(-2.15%)
May 27, 2009 5.628 5.635 5.530 5.530 857 +0.00(+0.00%)
May 26, 2009 5.432 5.628 5.432 5.530 1,538 -0.07(-1.25%)
May 22, 2009 5.600 5.600 5.455 5.600 3,685 -0.06(-1.11%)
May 21, 2009 5.502 5.670 5.495 5.663 2,857 +0.00(+0.00%)
May 20, 2009 5.628 5.663 5.460 5.663 4,664 +0.09(+1.63%)
May 19, 2009 5.474 5.635 5.460 5.572 9,321 -0.05(-0.93%)
May 18, 2009 5.607 5.705 5.565 5.624 17,992 +0.16(+2.88%)
May 14, 2009 5.467 5.467 5.467 5.467 0 +0.01(+0.13%)
May 13, 2009 5.460 5.460 5.460 5.460 1,430 +0.04(+0.65%)
May 12, 2009 5.915 5.915 5.250 5.425 31,295 -0.53(-8.82%)
May 11, 2009 6.062 6.062 5.887 5.950 12,331 -0.10(-1.73%)
May 08, 2009 5.971 6.090 5.971 6.055 11,857 -0.03(-0.57%)
May 07, 2009 6.181 6.384 6.090 6.090 3,444 -0.22(-3.44%)
May 06, 2009 6.300 6.335 6.300 6.307 1,485 +0.01(+0.22%)
May 05, 2009 6.020 6.335 5.887 6.293 4,961 +0.03(+0.45%)
May 01, 2009 6.223 6.265 6.265 6.265 4,000 +0.35(+5.92%)
Apr 30, 2009 6.125 6.223 5.915 5.915 12,685 -0.20(-3.32%)
Apr 29, 2009 5.761 6.125 5.740 6.118 21,661 +0.10(+1.63%)
Apr 28, 2009 6.475 6.475 5.810 6.020 10,704 -0.28(-4.44%)
Apr 27, 2009 6.300 6.300 6.300 6.300 12,571 -0.07(-1.10%)
Apr 24, 2009 6.342 6.489 6.160 6.370 19,601 -0.28(-4.21%)
Apr 22, 2009 6.335 6.650 6.650 6.650 5,857 +0.01(+0.11%)
Apr 21, 2009 6.348 6.643 6.348 6.643 414 +0.00(+0.00%)
Apr 20, 2009 6.335 6.643 6.335 6.643 571 -0.00(-0.05%)
Apr 17, 2009 6.650 6.650 6.643 6.646 1,428 +0.02(+0.26%)
Apr 16, 2009 6.643 6.643 6.180 6.629 3,102 +0.08(+1.28%)
Apr 14, 2009 6.545 6.545 6.545 6.545 285 +0.00(+0.00%)
Apr 13, 2009 6.545 6.545 6.545 6.545 557 +0.54(+8.97%)
Apr 09, 2009 5.880 6.300 5.880 6.006 44,544 -0.33(-5.19%)
Apr 08, 2009 6.342 6.492 6.335 6.335 1,428 -0.31(-4.74%)
Apr 07, 2009 6.860 6.860 6.650 6.650 447 -0.21(-3.06%)
Apr 06, 2009 6.835 6.860 6.835 6.860 318 -0.14(-2.00%)
Apr 03, 2009 7.266 7.266 6.980 7.000 13,370 +0.01(+0.10%)
Apr 02, 2009 7.350 7.350 6.650 6.993 1,797 -0.36(-4.86%)
Apr 01, 2009 6.321 7.364 6.300 7.350 16,921 +0.81(+12.30%)
Mar 31, 2009 6.545 6.545 6.545 6.545 468 +0.00(+0.00%)
Mar 30, 2009 6.545 6.545 6.545 6.545 714 +0.42(+6.86%)
Mar 26, 2009 6.293 6.293 6.125 6.125 6,151 -0.04(-0.57%)
Mar 25, 2009 6.055 6.552 6.055 6.160 16,081 +0.00(+0.00%)
Mar 24, 2009 5.950 6.160 5.950 6.160 2,000 +0.03(+0.46%)
Mar 23, 2009 6.160 6.160 6.104 6.132 1,090 +0.35(+6.05%)
Mar 20, 2009 5.782 5.782 5.782 5.782 1,672 -0.38(-6.14%)
Mar 19, 2009 6.160 6.160 6.160 6.160 178 +0.07(+1.15%)
Mar 18, 2009 6.090 6.090 6.090 6.090 1,400 +0.00(+0.00%)
Mar 17, 2009 5.943 6.195 5.943 6.090 116,933 +0.31(+5.45%)
Mar 16, 2009 5.600 5.775 5.596 5.775 29,747 -0.14(-2.34%)
Mar 13, 2009 5.914 5.914 5.914 5.914 428 +0.73(+14.16%)
Mar 12, 2009 5.173 5.180 5.173 5.180 1,345 +0.21(+4.23%)
Mar 11, 2009 4.900 4.970 4.746 4.970 17,315 +0.15(+3.05%)
Mar 10, 2009 4.382 4.830 4.382 4.823 5,028 +0.25(+5.35%)
Mar 09, 2009 4.970 4.970 4.294 4.578 1,774 -0.32(-6.57%)
Mar 06, 2009 4.375 4.900 4.130 4.900 2,108 +0.22(+4.67%)
Mar 05, 2009 4.900 4.900 4.458 4.682 2,631 -0.20(-4.14%)
Mar 04, 2009 4.900 4.900 4.884 4.884 1,951 +0.16(+3.36%)
Mar 02, 2009 4.550 4.900 4.550 4.725 28,703 +0.01(+0.15%)
Feb 27, 2009 4.725 4.725 4.207 4.718 14,551 -0.01(-0.15%)
Feb 25, 2009 5.096 4.725 4.725 4.725 5,714 -0.17(-3.57%)
Feb 24, 2009 4.900 4.900 4.900 4.900 5,185 +0.00(+0.00%)
Feb 23, 2009 5.047 5.047 4.900 4.900 1,677 -0.35(-6.67%)
Feb 20, 2009 5.320 5.320 5.215 5.250 27,043 +0.00(+0.00%)
Feb 19, 2009 5.341 5.341 5.186 5.250 12,210 +0.17(+3.45%)
Feb 18, 2009 5.110 5.355 5.075 5.075 11,625 -0.29(-5.35%)
Feb 17, 2009 5.271 5.369 5.257 5.362 6,314 -0.52(-8.81%)
Feb 13, 2009 5.586 6.202 5.058 5.880 13,412 +0.91(+18.31%)
Feb 12, 2009 4.970 4.970 4.970 4.970 857 -0.55(-10.01%)
Feb 09, 2009 5.320 5.523 5.523 5.523 88,571 +0.28(+5.34%)
Feb 06, 2009 5.110 5.313 5.110 5.243 116,987 +0.17(+3.31%)
Feb 05, 2009 5.110 5.226 5.075 5.075 24,943 -0.07(-1.36%)
Feb 04, 2009 5.320 5.320 5.145 5.145 1,571 -0.17(-3.29%)
Feb 03, 2009 5.320 5.320 5.264 5.320 67,628 -0.18(-3.18%)
Feb 02, 2009 5.740 5.740 5.495 5.495 1,614 -0.46(-7.65%)
Jan 30, 2009 5.950 6.237 5.950 5.950 3,571 +0.31(+5.59%)
Jan 29, 2009 5.873 5.901 5.600 5.635 66,794 -0.31(-5.29%)
Jan 28, 2009 5.810 5.950 5.810 5.950 1,142 -0.17(-2.86%)
Jan 27, 2009 6.125 6.125 6.125 6.125 285 +0.31(+5.42%)
Jan 26, 2009 5.761 5.845 5.761 5.810 2,971 -0.31(-5.14%)
Jan 23, 2009 6.132 6.307 6.125 6.125 2,598 -0.41(-6.28%)
Jan 22, 2009 6.510 6.545 6.125 6.536 6,362 +0.06(+0.94%)
Jan 21, 2009 6.475 6.510 6.475 6.475 22,250 -0.35(-5.13%)
Jan 20, 2009 6.300 6.825 6.125 6.825 2,777 +0.53(+8.33%)
Jan 16, 2009 6.405 6.475 6.300 6.300 27,068 -0.25(-3.74%)
Jan 15, 2009 6.545 6.615 6.545 6.545 1,414 +0.06(+0.97%)
Jan 14, 2009 6.580 6.580 6.482 6.482 1,085 -0.15(-2.22%)
Jan 13, 2009 6.580 6.629 6.580 6.629 2,428 -0.02(-0.32%)
Jan 12, 2009 7.000 7.000 6.650 6.650 9,714 -0.28(-4.04%)
Jan 09, 2009 6.930 6.930 6.930 6.930 285 +0.00(+0.00%)
Jan 08, 2009 7.000 7.000 6.930 6.930 1,071 -0.31(-4.35%)
Jan 07, 2009 7.014 7.245 6.992 7.245 55,738 +0.10(+1.47%)
Jan 06, 2009 7.105 7.140 7.105 7.140 7,880 +0.00(+0.00%)
Jan 05, 2009 6.930 7.140 6.930 7.140 8,414 +0.20(+2.93%)
Jan 02, 2009 6.965 6.965 6.930 6.937 2,442 +0.01(+0.10%)
Dec 31, 2008 6.958 6.965 6.930 6.930 571 -0.07(-1.00%)
Dec 30, 2008 6.930 7.000 6.930 7.000 9,928 +0.01(+0.10%)
Dec 29, 2008 6.930 6.993 6.720 6.993 7,927 +0.21(+3.10%)
Dec 26, 2008 6.720 6.783 6.720 6.783 550 -0.15(-2.12%)
Dec 24, 2008 6.860 6.930 6.860 6.930 1,152 +0.11(+1.54%)
Dec 23, 2008 6.657 6.993 6.657 6.825 3,620 +0.05(+0.72%)
Dec 22, 2008 6.650 6.776 6.650 6.776 642 +0.13(+1.89%)
Dec 19, 2008 6.699 7.000 6.650 6.650 35,918 -0.05(-0.73%)
Dec 17, 2008 6.209 6.699 6.699 6.699 39,285 +0.56(+9.12%)
Dec 16, 2008 6.720 7.315 5.845 6.139 26,618 -0.39(-6.00%)
Dec 15, 2008 6.384 7.178 6.384 6.531 2,855 +0.26(+4.13%)
Dec 12, 2008 6.293 6.993 6.265 6.272 45,523 +0.06(+0.90%)
Dec 11, 2008 6.846 6.846 6.216 6.216 3,000 -0.63(-9.20%)
Dec 10, 2008 7.013 7.013 6.846 6.846 1,792 -0.02(-0.31%)
Dec 09, 2008 6.958 7.063 6.867 6.867 6,381 -0.06(-0.91%)
Dec 08, 2008 6.951 6.986 6.895 6.930 6,517 +0.07(+1.02%)
Dec 05, 2008 6.930 7.105 6.846 6.860 2,714 +0.04(+0.51%)
Dec 04, 2008 7.000 7.133 6.825 6.825 14,895 -0.40(-5.52%)
Dec 03, 2008 7.219 7.252 6.755 7.224 32,055 -0.48(-6.18%)
Dec 02, 2008 7.658 7.840 7.658 7.700 31,571 +0.25(+3.29%)
Dec 01, 2008 7.455 7.455 7.455 7.455 1,357 -0.30(-3.88%)
Nov 28, 2008 8.043 8.043 7.756 7.756 7,285 +0.16(+2.12%)
Nov 26, 2008 7.595 7.700 7.595 7.595 3,358 -0.13(-1.63%)
Nov 25, 2008 7.595 7.721 7.560 7.721 27,843 +0.06(+0.84%)
Nov 24, 2008 7.000 8.014 7.000 7.657 1,807 +0.45(+6.30%)
Nov 21, 2008 7.623 7.686 7.091 7.203 2,130 -0.47(-6.11%)
Nov 20, 2008 8.400 8.424 7.672 7.672 6,761 -0.95(-11.04%)
Nov 19, 2008 8.615 9.044 8.491 8.624 5,042 -0.43(-4.72%)
Nov 18, 2008 9.030 9.051 8.589 9.051 2,151 -0.01(-0.16%)
Nov 17, 2008 9.100 9.100 9.065 9.065 3,438 -0.03(-0.38%)
Nov 14, 2008 9.072 9.100 9.072 9.100 3,047 +0.03(+0.31%)
Nov 13, 2008 9.093 9.252 9.072 9.072 2,034 -0.03(-0.31%)
Nov 11, 2008 9.240 9.100 9.100 9.100 28,571 +0.17(+1.88%)
Nov 07, 2008 9.338 8.932 8.932 8.932 46,143 -0.43(-4.63%)
Nov 06, 2008 8.449 9.450 8.442 9.365 2,507 +0.27(+2.99%)
Nov 04, 2008 9.415 9.093 9.093 9.093 27,714 -0.35(-3.71%)
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.