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

Midwestone Fnl Gp (NQ: MOFG )

21.71 -0.28 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 8.156 8.290 8.093 8.290 9,176 +0.13(+1.64%)
Mar 30, 2010 8.191 8.191 8.156 8.156 6,003 +0.01(+0.14%)
Mar 29, 2010 8.156 8.156 8.142 8.145 3,366 -0.06(-0.74%)
Mar 26, 2010 8.156 8.262 8.156 8.205 1,783 +0.05(+0.60%)
Mar 24, 2010 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Mar 23, 2010 8.156 8.156 8.156 8.156 177 +0.07(+0.87%)
Mar 22, 2010 8.022 8.226 7.980 8.086 3,832 -0.21(-2.54%)
Mar 19, 2010 8.015 8.297 7.913 8.297 7,984 +0.15(+1.90%)
Mar 18, 2010 7.973 8.142 7.910 8.142 2,225 -0.12(-1.45%)
Mar 17, 2010 8.086 8.262 8.086 8.262 1,854 +0.17(+2.09%)
Mar 16, 2010 7.952 8.395 7.952 8.093 3,033 +0.18(+2.31%)
Mar 15, 2010 7.928 7.987 7.910 7.910 2,255 +0.00(+0.00%)
Mar 12, 2010 7.910 7.910 7.910 7.910 1,920 -0.11(-1.40%)
Mar 11, 2010 7.913 8.072 7.910 8.022 1,651 +0.11(+1.42%)
Mar 10, 2010 7.896 7.980 7.882 7.910 36,237 -0.07(-0.88%)
Mar 09, 2010 8.008 8.008 7.980 7.980 1,904 +0.11(+1.34%)
Mar 08, 2010 7.875 7.875 7.875 7.875 995 +0.04(+0.45%)
Mar 05, 2010 7.783 7.840 7.783 7.840 284 -0.14(-1.76%)
Mar 04, 2010 7.973 7.980 7.973 7.980 6,028 +0.18(+2.25%)
Mar 03, 2010 7.812 7.812 7.734 7.804 1,018 -0.11(-1.33%)
Feb 26, 2010 7.910 7.910 7.910 7.910 11,235 +0.09(+1.17%)
Feb 25, 2010 7.980 7.980 7.804 7.819 4,852 -0.20(-2.46%)
Feb 24, 2010 7.840 8.043 7.840 8.015 7,658 +0.15(+1.87%)
Feb 23, 2010 7.879 7.879 7.868 7.868 1,557 -0.11(-1.40%)
Feb 22, 2010 7.637 7.980 7.637 7.980 3,899 +0.54(+7.24%)
Feb 19, 2010 7.560 7.560 7.441 7.441 4,456 -0.26(-3.36%)
Feb 18, 2010 7.609 7.714 7.525 7.700 3,549 +0.27(+3.68%)
Feb 17, 2010 7.413 7.622 7.147 7.427 9,010 +0.01(+0.09%)
Feb 16, 2010 7.343 7.546 7.133 7.420 13,375 +0.14(+1.92%)
Feb 12, 2010 7.210 7.280 7.280 7.280 15,856 +0.21(+2.97%)
Feb 11, 2010 6.958 7.077 6.958 7.070 18,054 +0.01(+0.10%)
Feb 10, 2010 6.881 7.070 6.685 7.063 17,017 +0.14(+2.07%)
Feb 09, 2010 6.811 6.920 6.615 6.920 7,061 +0.30(+4.60%)
Feb 08, 2010 6.713 6.825 6.580 6.615 13,902 +0.11(+1.61%)
Feb 05, 2010 6.587 6.594 6.510 6.510 2,956 +0.07(+1.09%)
Feb 04, 2010 6.440 6.440 6.440 6.440 2,856 -0.14(-2.13%)
Feb 03, 2010 6.510 6.650 6.475 6.580 6,342 -0.07(-1.05%)
Feb 02, 2010 6.643 6.650 6.643 6.650 709 -0.03(-0.42%)
Feb 01, 2010 6.720 6.720 6.678 6.678 835 +0.03(+0.42%)
Jan 29, 2010 6.650 6.657 6.650 6.650 1,724 +0.00(+0.00%)
Jan 28, 2010 6.706 6.706 6.615 6.650 1,714 +0.11(+1.60%)
Jan 27, 2010 6.643 6.685 6.482 6.545 10,323 +0.18(+2.75%)
Jan 26, 2010 6.384 6.384 6.370 6.370 1,574 -0.11(-1.70%)
Jan 22, 2010 6.636 6.480 6.480 6.480 11,856 -0.07(-0.99%)
Jan 21, 2010 6.545 6.552 6.542 6.545 22,315 -0.02(-0.32%)
Jan 19, 2010 6.419 6.566 6.566 6.566 8,285 +0.27(+4.34%)
Jan 15, 2010 6.293 6.293 6.293 6.293 2,142 -0.08(-1.21%)
Jan 14, 2010 5.950 6.370 5.950 6.370 13,042 +0.24(+3.88%)
Jan 13, 2010 6.160 6.160 6.132 6.132 3,978 -0.02(-0.34%)
Jan 12, 2010 6.027 6.153 6.027 6.153 11,076 +0.08(+1.29%)
Jan 11, 2010 6.195 6.195 6.075 6.075 4,514 +0.05(+0.91%)
Jan 08, 2010 5.943 6.020 5.922 6.020 6,453 +0.08(+1.30%)
Jan 06, 2010 5.768 5.943 5.943 5.943 1,142 +0.28(+4.94%)
Jan 05, 2010 5.670 5.929 5.390 5.663 13,812 -0.40(-6.58%)
Jan 04, 2010 5.530 6.244 5.530 6.062 16,570 -0.06(-0.92%)
Dec 31, 2009 5.607 6.118 6.118 6.118 10,856 +0.27(+4.67%)
Dec 30, 2009 5.719 5.845 5.719 5.845 1,195 +0.00(+0.00%)
Dec 29, 2009 5.712 5.880 5.530 5.845 14,644 +0.13(+2.20%)
Dec 28, 2009 5.565 5.719 5.565 5.719 1,842 +0.15(+2.77%)
Dec 23, 2009 5.565 5.565 5.565 5.565 0 +0.04(+0.63%)
Dec 22, 2009 5.474 5.600 5.474 5.530 9,515 +0.05(+0.83%)
Dec 21, 2009 5.432 5.600 5.432 5.485 4,668 -0.08(-1.45%)
Dec 18, 2009 5.390 5.565 5.390 5.565 14,890 +0.08(+1.40%)
Dec 17, 2009 5.299 5.488 5.299 5.488 6,521 +0.03(+0.51%)
Dec 16, 2009 5.593 5.600 5.460 5.460 4,589 -0.01(-0.13%)
Dec 15, 2009 5.586 5.586 5.460 5.467 2,155 +0.00(+0.00%)
Dec 11, 2009 5.467 5.467 5.467 5.467 0 +0.01(+0.13%)
Dec 09, 2009 5.460 5.460 5.460 5.460 0 -0.03(-0.51%)
Dec 07, 2009 5.488 5.488 5.488 5.488 0 -0.11(-2.00%)
Dec 04, 2009 5.600 5.600 5.600 5.600 12,689 +0.04(+0.63%)
Dec 03, 2009 5.565 5.600 5.565 5.565 19,356 -0.04(-0.62%)
Dec 02, 2009 5.432 5.600 5.432 5.600 6,636 +0.14(+2.56%)
Dec 01, 2009 5.460 5.460 5.460 5.460 857 -0.13(-2.26%)
Nov 30, 2009 5.586 5.586 5.586 5.586 142 +0.23(+4.31%)
Nov 27, 2009 5.355 5.355 5.355 5.355 2,292 -0.25(-4.37%)
Nov 25, 2009 5.530 5.600 5.530 5.600 3,686 +0.06(+1.01%)
Nov 24, 2009 5.600 5.600 5.544 5.544 2,142 +0.01(+0.25%)
Nov 20, 2009 5.635 5.530 5.530 5.530 2,999 -0.11(-1.86%)
Nov 18, 2009 5.635 5.635 5.635 5.635 1,428 +0.04(+0.63%)
Nov 17, 2009 5.600 5.600 5.600 5.600 2,856 +0.11(+1.91%)
Nov 16, 2009 5.600 5.600 5.495 5.495 13,142 -0.11(-1.87%)
Nov 13, 2009 5.719 5.726 5.600 5.600 16,192 +0.00(+0.00%)
Nov 11, 2009 5.600 5.600 5.600 5.600 0 -0.01(-0.10%)
Nov 10, 2009 5.607 5.607 5.606 5.606 737 +0.08(+1.37%)
Nov 09, 2009 5.768 5.810 5.530 5.530 27,649 -0.11(-1.86%)
Nov 06, 2009 5.613 5.775 5.613 5.635 4,116 +0.04(+0.63%)
Nov 05, 2009 5.600 5.600 5.600 5.600 4,285 -0.18(-3.03%)
Nov 04, 2009 5.768 5.775 5.768 5.775 1,131 +0.21(+3.77%)
Nov 03, 2009 5.579 5.579 5.565 5.565 1,798 -0.24(-4.10%)
Nov 02, 2009 5.810 5.810 5.600 5.803 21,221 -0.04(-0.72%)
Oct 29, 2009 5.845 5.845 5.845 5.845 0 +0.03(+0.60%)
Oct 28, 2009 5.845 5.845 5.796 5.810 15,589 -0.03(-0.60%)
Oct 27, 2009 5.852 5.852 5.775 5.845 16,451 -0.01(-0.24%)
Oct 26, 2009 5.880 5.915 5.845 5.859 3,049 +0.01(+0.24%)
Oct 23, 2009 5.858 5.858 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 5.872 5.872 5.872 5.872 542 -0.02(-0.39%)
Oct 20, 2009 5.915 5.915 5.894 5.894 319 -0.09(-1.52%)
Oct 19, 2009 5.985 5.985 5.985 5.985 2,828 +0.04(+0.59%)
Oct 16, 2009 5.915 6.055 5.915 5.950 19,181 -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 +0.32(+5.28%)
Oct 08, 2009 5.964 5.964 5.964 5.964 0 -0.33(-5.28%)
Oct 07, 2009 5.880 6.297 5.880 6.297 359 +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 10,816 +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 10,736 -0.20(-3.14%)
Sep 17, 2009 6.314 6.475 6.300 6.475 7,729 +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 6.265 449 -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 5,713 +0.01(+0.11%)
Sep 03, 2009 6.496 6.496 5.796 6.370 6,183 +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 10,319 -0.25(-3.70%)
Aug 28, 2009 6.615 6.615 6.405 6.615 2,999 +0.18(+2.72%)
Aug 27, 2009 6.335 6.440 6.335 6.440 2,569 +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 10,053 +0.06(+0.97%)
Aug 21, 2009 6.230 6.482 6.230 6.482 10,059 +0.26(+4.16%)
Aug 20, 2009 6.118 6.225 6.118 6.223 8,570 +0.17(+2.77%)
Aug 19, 2009 5.845 6.125 5.838 6.055 36,629 +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 7,933 -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 11,356 +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 11,999 +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 2,906 +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 5.079 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 23,037 -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 5.254 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 3,756 +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 4.764 4.795 4.655 4.725 36,943 +0.00(+0.00%)
Jun 10, 2009 4.592 4.900 4.592 4.725 5,999 -0.04(-0.74%)
Jun 09, 2009 4.900 4.900 4.760 4.760 4,356 -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 2,856 +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 9,320 -0.05(-0.93%)
May 18, 2009 5.607 5.705 5.565 5.625 17,991 +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 1,429 +0.04(+0.65%)
May 12, 2009 5.915 5.915 5.250 5.425 31,294 -0.53(-8.82%)
May 11, 2009 6.062 6.062 5.887 5.950 12,330 -0.11(-1.73%)
May 08, 2009 5.971 6.090 5.971 6.055 11,856 -0.04(-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 3,999 +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 21,660 +0.10(+1.63%)
Apr 28, 2009 6.475 6.475 5.810 6.020 10,703 -0.28(-4.44%)
Apr 27, 2009 6.300 6.300 6.300 6.300 12,570 -0.07(-1.10%)
Apr 24, 2009 6.342 6.489 6.160 6.370 19,600 -0.28(-4.21%)
Apr 22, 2009 6.335 6.650 6.650 6.650 5,856 +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 6.647 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 44,541 -0.33(-5.19%)
Apr 08, 2009 6.342 6.493 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 6.836 6.860 6.836 6.860 318 -0.14(-2.00%)
Apr 03, 2009 7.266 7.266 6.981 7.000 13,369 +0.01(+0.10%)
Apr 02, 2009 7.350 7.350 6.650 6.993 1,797 -0.36(-4.86%)
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.