Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

23.44 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.44 21.44 20.29 20.67 30,051 -0.51(-2.42%)
Jun 29, 2023 21.08 21.43 21.08 21.18 24,839 +0.37(+1.77%)
Jun 28, 2023 20.50 20.86 20.50 20.81 20,505 +0.09(+0.42%)
Jun 27, 2023 20.61 21.03 20.54 20.73 28,127 -0.15(-0.70%)
Jun 26, 2023 20.79 21.12 20.75 20.87 55,938 -0.05(-0.23%)
Jun 23, 2023 19.84 21.41 19.84 20.92 191,157 +0.78(+3.89%)
Jun 22, 2023 20.03 20.24 19.93 20.14 32,424 -0.11(-0.53%)
Jun 21, 2023 20.49 20.66 20.24 20.24 14,927 -0.24(-1.18%)
Jun 20, 2023 20.75 20.75 20.37 20.49 25,198 -0.35(-1.67%)
Jun 16, 2023 21.51 21.51 20.74 20.83 55,593 -0.44(-2.05%)
Jun 15, 2023 20.84 21.36 20.48 21.27 32,286 +2.70(+14.55%)
May 08, 2023 18.72 18.72 18.28 18.57 49,133 +0.04(+0.21%)
May 05, 2023 18.17 18.70 18.17 18.53 154,085 +0.62(+3.47%)
May 04, 2023 17.62 18.15 17.00 17.91 162,378 +0.04(+0.21%)
May 03, 2023 18.30 18.53 17.78 17.87 51,929 -0.34(-1.89%)
May 02, 2023 19.05 19.17 17.89 18.21 41,749 -0.80(-4.22%)
May 01, 2023 19.83 20.15 18.95 19.02 44,678 -0.75(-3.82%)
Apr 28, 2023 19.52 20.24 19.11 19.77 68,942 +0.25(+1.27%)
Apr 27, 2023 19.65 19.75 19.26 19.52 44,149 +0.04(+0.20%)
Apr 26, 2023 19.63 19.81 19.25 19.48 33,783 -0.20(-1.02%)
Apr 25, 2023 20.20 20.28 19.36 19.69 44,830 -0.66(-3.24%)
Apr 24, 2023 20.28 21.02 20.21 20.34 30,338 +0.10(+0.47%)
Apr 21, 2023 20.42 20.61 19.89 20.25 80,674 -0.27(-1.30%)
Apr 20, 2023 20.45 20.61 20.23 20.52 21,638 -0.06(-0.28%)
Apr 19, 2023 20.52 20.69 20.07 20.57 35,184 +0.00(+0.00%)
Apr 18, 2023 21.39 21.59 20.48 20.57 23,596 -0.80(-3.73%)
Apr 17, 2023 21.07 21.38 20.63 21.37 19,910 +0.40(+1.89%)
Apr 14, 2023 22.00 22.00 20.90 20.97 32,022 -0.88(-4.02%)
Apr 13, 2023 21.83 22.05 21.69 21.85 23,908 -0.01(-0.04%)
Apr 12, 2023 22.28 22.28 21.56 21.86 28,468 +0.09(+0.39%)
Apr 11, 2023 22.29 22.32 21.75 21.78 21,427 -0.51(-2.27%)
Apr 10, 2023 22.04 22.45 22.03 22.28 33,742 +0.08(+0.34%)
Apr 06, 2023 22.30 22.34 22.05 22.21 21,984 +0.01(+0.04%)
Apr 05, 2023 22.07 22.34 21.84 22.20 32,007 -0.01(-0.04%)
Apr 04, 2023 23.26 23.26 22.10 22.21 32,467 -1.06(-4.56%)
Apr 03, 2023 23.31 23.31 22.72 23.27 47,667 -0.06(-0.25%)
Mar 31, 2023 23.11 23.59 22.83 23.32 109,745 +0.46(+2.01%)
Mar 30, 2023 23.30 23.30 22.74 22.87 50,119 -0.18(-0.79%)
Mar 29, 2023 23.10 23.12 22.68 23.05 45,079 +0.10(+0.42%)
Mar 28, 2023 22.92 23.13 22.78 22.95 23,206 -0.01(-0.04%)
Mar 27, 2023 22.99 23.52 22.79 22.96 39,904 +0.33(+1.48%)
Mar 24, 2023 21.77 22.67 21.71 22.63 34,017 +0.64(+2.91%)
Mar 23, 2023 22.72 22.74 21.76 21.99 31,276 -0.53(-2.33%)
Mar 22, 2023 23.30 23.76 22.51 22.51 68,512 -0.90(-3.84%)
Mar 21, 2023 23.54 23.98 23.14 23.41 68,692 +0.22(+0.95%)
Mar 20, 2023 23.21 23.76 23.16 23.19 45,140 +0.11(+0.46%)
Mar 17, 2023 24.14 24.14 23.07 23.09 84,408 -1.22(-5.03%)
Mar 16, 2023 23.59 24.96 23.59 24.31 41,304 +0.53(+2.21%)
Mar 15, 2023 22.87 23.78 22.73 23.78 34,637 +0.36(+1.55%)
Mar 14, 2023 23.81 25.59 23.16 23.42 68,847 +0.29(+1.24%)
Mar 13, 2023 25.27 25.27 22.82 23.13 66,657 -2.56(-9.96%)
Mar 10, 2023 26.10 26.18 25.30 25.69 42,228 -0.67(-2.54%)
Mar 09, 2023 27.48 27.48 26.27 26.36 32,034 -1.22(-4.43%)
Mar 08, 2023 27.77 27.93 27.38 27.58 19,164 -0.29(-1.03%)
Mar 07, 2023 28.12 28.15 27.76 27.87 40,333 -0.23(-0.82%)
Mar 06, 2023 28.47 28.63 27.98 28.10 59,824 -0.40(-1.41%)
Mar 03, 2023 28.53 28.67 28.43 28.50 27,006 -0.10(-0.33%)
Mar 02, 2023 28.37 28.67 28.33 28.60 24,463 +0.03(+0.10%)
Mar 01, 2023 28.57 28.77 28.44 28.57 27,223 -0.12(-0.43%)
Feb 28, 2023 28.94 28.99 28.66 28.69 60,397 -0.21(-0.72%)
Feb 27, 2023 29.02 29.17 28.71 28.90 15,576 +0.05(+0.16%)
Feb 24, 2023 28.93 29.04 28.60 28.85 64,601 -0.42(-1.42%)
Feb 23, 2023 29.21 29.57 29.09 29.27 17,551 +0.20(+0.68%)
Feb 22, 2023 28.92 29.42 28.92 29.07 18,940 -0.12(-0.42%)
Feb 21, 2023 29.33 29.36 29.15 29.19 24,129 -0.39(-1.31%)
Feb 17, 2023 29.20 29.79 28.91 29.58 33,138 +0.55(+1.89%)
Feb 16, 2023 28.95 29.34 28.95 29.03 19,953 -0.31(-1.07%)
Feb 15, 2023 28.92 29.43 28.90 29.35 26,521 +0.21(+0.72%)
Feb 14, 2023 29.57 29.70 28.99 29.14 18,737 -0.49(-1.66%)
Feb 13, 2023 29.59 29.77 29.55 29.63 16,621 +0.16(+0.55%)
Feb 10, 2023 30.11 30.11 29.11 29.47 15,737 +0.11(+0.39%)
Feb 09, 2023 30.14 30.14 29.27 29.35 22,201 -0.52(-1.74%)
Feb 08, 2023 29.79 30.02 29.52 29.88 29,759 -0.12(-0.41%)
Feb 07, 2023 30.14 30.34 29.84 30.00 19,836 -0.15(-0.50%)
Feb 06, 2023 30.48 30.48 30.01 30.15 17,599 -0.22(-0.72%)
Feb 03, 2023 30.23 30.45 30.09 30.37 31,432 +0.07(+0.22%)
Feb 02, 2023 30.01 30.33 29.57 30.30 46,024 +0.53(+1.78%)
Feb 01, 2023 29.49 30.26 29.36 29.77 52,338 +0.26(+0.87%)
Jan 31, 2023 28.89 29.72 28.89 29.52 43,161 +0.64(+2.23%)
Jan 30, 2023 28.85 29.57 28.73 28.87 41,601 -0.40(-1.36%)
Jan 27, 2023 30.69 30.87 29.14 29.27 31,000 -1.70(-5.48%)
Jan 26, 2023 30.84 30.97 30.62 30.97 14,147 -0.09(-0.30%)
Jan 25, 2023 30.82 31.06 30.70 31.06 11,067 +0.15(+0.49%)
Jan 24, 2023 30.46 30.99 30.46 30.91 40,921 -0.25(-0.79%)
Jan 23, 2023 31.19 31.32 30.79 31.16 24,454 -0.18(-0.57%)
Jan 20, 2023 31.21 31.43 31.06 31.34 78,855 +0.31(+1.01%)
Jan 19, 2023 30.42 31.25 30.37 31.02 28,797 +0.40(+1.30%)
Jan 18, 2023 31.42 31.50 30.62 30.62 27,025 -0.78(-2.47%)
Jan 17, 2023 31.70 32.37 31.24 31.40 31,447 -0.15(-0.48%)
Jan 13, 2023 30.62 31.68 30.62 31.55 28,561 +0.66(+2.15%)
Jan 12, 2023 30.68 31.07 30.32 30.89 23,119 +0.48(+1.59%)
Jan 11, 2023 30.27 30.51 30.26 30.41 14,137 +0.01(+0.03%)
Jan 10, 2023 29.95 30.72 29.85 30.40 31,388 +0.45(+1.52%)
Jan 09, 2023 30.61 30.74 29.94 29.94 17,126 -0.58(-1.89%)
Jan 06, 2023 30.12 30.73 30.12 30.52 18,109 +0.65(+2.19%)
Jan 05, 2023 29.94 30.01 29.64 29.87 19,780 -0.24(-0.79%)
Jan 04, 2023 30.30 30.44 29.98 30.10 18,165 +0.05(+0.16%)
Jan 03, 2023 30.23 30.29 29.91 30.06 31,720 -0.03(-0.09%)
Dec 30, 2022 30.15 30.33 30.03 30.08 12,679 -0.25(-0.81%)
Dec 29, 2022 29.99 30.44 29.99 30.33 17,839 +0.34(+1.14%)
Dec 28, 2022 30.19 30.44 29.88 29.99 27,351 -0.31(-1.03%)
Dec 27, 2022 30.42 30.51 30.25 30.30 12,178 -0.01(-0.03%)
Dec 23, 2022 30.17 30.65 29.84 30.31 37,821 +0.14(+0.47%)
Dec 22, 2022 30.53 30.53 29.97 30.17 23,187 -0.41(-1.33%)
Dec 21, 2022 30.52 30.84 29.69 30.58 44,439 +0.41(+1.35%)
Dec 20, 2022 30.34 30.51 29.77 30.17 76,733 -0.28(-0.93%)
Dec 19, 2022 30.39 30.83 30.24 30.45 103,437 +0.29(+0.97%)
Dec 16, 2022 30.46 30.61 30.09 30.16 150,183 -0.75(-2.42%)
Dec 15, 2022 31.42 31.51 30.74 30.91 24,978 -0.80(-2.51%)
Dec 14, 2022 32.26 32.32 31.44 31.70 27,980 -0.44(-1.36%)
Dec 13, 2022 31.66 32.44 31.66 32.14 86,083 +0.30(+0.95%)
Dec 12, 2022 32.07 32.07 31.74 31.84 30,051 +0.02(+0.06%)
Dec 09, 2022 31.88 32.10 31.82 31.82 30,285 -0.31(-0.97%)
Dec 08, 2022 32.18 32.18 31.88 32.13 10,891 +0.04(+0.12%)
Dec 07, 2022 32.07 32.30 31.61 32.09 108,175 +0.02(+0.06%)
Dec 06, 2022 32.38 32.38 31.51 32.07 51,200 -0.05(-0.15%)
Dec 05, 2022 32.87 32.87 31.52 32.12 36,584 -0.80(-2.42%)
Dec 02, 2022 32.66 33.05 32.22 32.92 16,599 -0.02(-0.06%)
Dec 01, 2022 32.98 33.15 31.85 32.94 18,678 -0.12(-0.37%)
Nov 30, 2022 32.97 33.09 31.94 33.06 41,257 +0.57(+1.74%)
Nov 29, 2022 31.75 32.54 31.52 32.49 71,956 +0.75(+2.37%)
Nov 28, 2022 32.15 32.15 31.63 31.74 11,617 -0.70(-2.15%)
Nov 25, 2022 32.04 32.47 32.04 32.44 7,633 +0.08(+0.23%)
Nov 23, 2022 32.42 32.52 31.59 32.36 15,825 -0.10(-0.32%)
Nov 22, 2022 32.44 32.65 32.18 32.47 39,772 -0.05(-0.14%)
Nov 21, 2022 32.20 32.69 32.20 32.51 27,332 +0.05(+0.15%)
Nov 18, 2022 33.22 33.22 32.24 32.47 122,645 -0.47(-1.43%)
Nov 17, 2022 33.19 33.19 32.85 32.94 16,249 -0.04(-0.11%)
Nov 16, 2022 33.18 33.25 32.01 32.97 18,492 -0.09(-0.28%)
Nov 15, 2022 33.21 33.48 33.00 33.07 13,099 +0.54(+1.65%)
Nov 14, 2022 32.24 33.19 31.91 32.53 34,000 -0.01(-0.03%)
Nov 11, 2022 33.31 33.31 32.47 32.54 25,557 -0.58(-1.76%)
Nov 10, 2022 31.99 33.30 31.95 33.12 58,799 +1.51(+4.76%)
Nov 09, 2022 31.69 31.79 31.00 31.62 110,306 -0.08(-0.24%)
Nov 08, 2022 31.90 31.97 31.36 31.69 17,334 +0.07(+0.21%)
Nov 07, 2022 31.89 32.04 31.53 31.63 20,792 -0.14(-0.44%)
Nov 04, 2022 31.05 31.79 30.46 31.77 20,436 +0.91(+2.96%)
Nov 03, 2022 30.62 31.04 30.61 30.86 11,220 +0.07(+0.21%)
Nov 02, 2022 31.02 31.66 30.73 30.79 35,199 -0.21(-0.67%)
Nov 01, 2022 31.84 31.84 30.86 31.00 23,318 -0.62(-1.96%)
Oct 31, 2022 30.25 31.92 29.98 31.62 37,348 +1.13(+3.70%)
Oct 28, 2022 29.13 30.55 29.12 30.49 25,135 +1.94(+6.79%)
Oct 27, 2022 29.09 29.28 28.49 28.55 22,910 -0.17(-0.59%)
Oct 26, 2022 28.37 29.16 28.37 28.72 21,662 +0.17(+0.59%)
Oct 25, 2022 28.28 28.71 28.28 28.55 23,116 +0.55(+1.95%)
Oct 24, 2022 27.67 28.09 27.67 28.00 13,889 +0.37(+1.33%)
Oct 21, 2022 26.94 27.80 26.61 27.64 33,578 +0.87(+3.25%)
Oct 20, 2022 26.18 27.11 26.18 26.77 19,232 -0.98(-3.54%)
Oct 19, 2022 27.64 27.89 27.39 27.75 16,204 -0.22(-0.77%)
Oct 18, 2022 28.15 28.32 27.76 27.97 17,252 -0.13(-0.47%)
Oct 17, 2022 28.00 28.13 27.69 28.10 22,550 +0.71(+2.58%)
Oct 14, 2022 27.81 27.81 27.34 27.39 22,774 -0.38(-1.36%)
Oct 13, 2022 25.71 27.77 25.71 27.77 34,698 +1.78(+6.84%)
Oct 12, 2022 25.69 26.10 25.60 25.99 22,699 +0.30(+1.17%)
Oct 11, 2022 25.88 26.08 25.64 25.69 24,643 -0.30(-1.16%)
Oct 10, 2022 25.87 26.11 25.86 25.99 28,171 +0.12(+0.47%)
Oct 07, 2022 26.25 26.25 25.57 25.87 31,603 -0.41(-1.58%)
Oct 06, 2022 26.73 26.77 26.27 26.28 23,309 -0.44(-1.65%)
Oct 05, 2022 26.83 26.91 26.59 26.73 18,896 -0.49(-1.80%)
Oct 04, 2022 26.68 27.29 26.54 27.21 39,940 +0.68(+2.55%)
Oct 03, 2022 25.74 26.66 25.74 26.54 34,306 +0.86(+3.33%)
Sep 30, 2022 26.22 26.39 25.66 25.68 31,450 -0.49(-1.87%)
Sep 29, 2022 26.13 26.35 26.03 26.17 25,811 -0.48(-1.80%)
Sep 28, 2022 26.88 26.92 26.40 26.65 25,466 +0.13(+0.50%)
Sep 27, 2022 27.05 27.05 26.39 26.52 17,876 -0.42(-1.57%)
Sep 26, 2022 26.90 27.36 26.81 26.94 17,844 +0.04(+0.14%)
Sep 23, 2022 27.27 27.27 26.74 26.90 16,901 -0.72(-2.59%)
Sep 22, 2022 28.22 28.22 27.52 27.62 18,023 -0.67(-2.36%)
Sep 21, 2022 28.15 28.65 28.00 28.29 48,307 +0.06(+0.20%)
Sep 20, 2022 27.88 28.30 27.88 28.23 14,222 +0.14(+0.50%)
Sep 19, 2022 28.17 28.26 27.96 28.09 10,031 -0.43(-1.52%)
Sep 16, 2022 27.76 28.72 27.48 28.52 55,062 +0.39(+1.37%)
Sep 15, 2022 27.97 28.36 27.87 28.14 14,685 -0.03(-0.10%)
Sep 14, 2022 27.89 28.41 27.49 28.16 21,076 +0.22(+0.77%)
Sep 13, 2022 28.33 28.42 27.76 27.95 26,369 -0.82(-2.85%)
Sep 12, 2022 28.61 28.91 28.40 28.77 24,959 +0.03(+0.10%)
Sep 09, 2022 28.82 28.97 28.38 28.74 14,974 -0.01(-0.03%)
Sep 08, 2022 28.23 28.75 28.14 28.75 14,688 +0.21(+0.73%)
Sep 07, 2022 27.91 28.54 27.91 28.54 14,999 +0.60(+2.16%)
Sep 06, 2022 28.75 28.75 27.87 27.94 11,388 -0.84(-2.91%)
Sep 02, 2022 29.20 29.20 28.71 28.78 11,153 -0.14(-0.49%)
Sep 01, 2022 28.76 28.92 28.40 28.92 16,475 +0.22(+0.75%)
Aug 31, 2022 29.17 29.17 28.62 28.70 18,203 -0.31(-1.08%)
Aug 30, 2022 29.00 29.17 28.69 29.01 15,608 +0.01(+0.03%)
Aug 29, 2022 29.59 29.68 29.00 29.00 7,300 -0.51(-1.74%)
Aug 26, 2022 29.84 29.88 29.52 29.52 17,968 -0.36(-1.22%)
Aug 25, 2022 29.77 30.17 29.65 29.88 18,971 +0.33(+1.11%)
Aug 24, 2022 29.45 29.78 29.26 29.56 12,780 +0.04(+0.13%)
Aug 23, 2022 30.04 30.04 29.41 29.52 20,802 -0.32(-1.06%)
Aug 22, 2022 29.90 30.38 29.59 29.84 16,104 -0.55(-1.81%)
Aug 19, 2022 30.76 30.76 30.02 30.39 16,964 -0.52(-1.69%)
Aug 18, 2022 30.60 30.95 30.57 30.91 23,252 +0.31(+1.01%)
Aug 17, 2022 30.76 31.40 30.55 30.60 20,588 -0.49(-1.56%)
Aug 16, 2022 30.98 31.09 30.77 31.09 16,696 +0.35(+1.12%)
Aug 15, 2022 30.49 30.91 30.49 30.74 23,750 -0.07(-0.21%)
Aug 12, 2022 30.29 30.81 30.04 30.81 22,722 +0.26(+0.86%)
Aug 11, 2022 30.46 30.66 30.15 30.55 26,210 +0.33(+1.08%)
Aug 10, 2022 30.25 30.33 29.85 30.22 19,498 +0.29(+0.97%)
Aug 09, 2022 29.73 29.93 29.18 29.93 15,462 +0.28(+0.95%)
Aug 08, 2022 29.79 30.07 29.36 29.65 17,323 -0.14(-0.47%)
Aug 05, 2022 29.60 29.99 29.38 29.79 15,697 +0.21(+0.73%)
Aug 04, 2022 29.42 29.57 29.25 29.57 15,011 +0.14(+0.48%)
Aug 03, 2022 29.42 29.78 29.03 29.43 13,310 +0.31(+1.06%)
Aug 02, 2022 29.41 29.80 28.99 29.13 16,007 -0.56(-1.89%)
Aug 01, 2022 29.13 29.69 29.13 29.69 14,793 +0.54(+1.86%)
Jul 29, 2022 28.95 29.26 28.95 29.14 20,719 +0.07(+0.26%)
Jul 28, 2022 29.38 29.38 28.55 29.07 10,852 -0.39(-1.33%)
Jul 27, 2022 29.14 29.55 28.97 29.46 17,948 +0.48(+1.64%)
Jul 26, 2022 28.96 29.20 28.76 28.99 17,701 +0.28(+0.98%)
Jul 25, 2022 28.22 28.94 28.16 28.71 26,525 +0.30(+1.05%)
Jul 22, 2022 28.23 28.48 28.14 28.41 14,869 -0.39(-1.36%)
Jul 21, 2022 28.77 28.87 28.52 28.80 14,168 +0.03(+0.10%)
Jul 20, 2022 28.33 28.96 28.33 28.77 16,433 +0.38(+1.35%)
Jul 19, 2022 28.00 28.75 28.00 28.39 17,821 +0.64(+2.32%)
Jul 18, 2022 27.67 28.02 27.55 27.74 21,360 +0.43(+1.57%)
Jul 15, 2022 26.89 27.52 26.67 27.31 58,621 +0.72(+2.70%)
Jul 14, 2022 26.69 26.75 26.20 26.60 26,571 -0.37(-1.38%)
Jul 13, 2022 27.28 27.33 26.92 26.97 34,210 -0.53(-1.94%)
Jul 12, 2022 27.33 27.68 27.33 27.50 14,174 +0.02(+0.07%)
Jul 11, 2022 27.30 27.65 27.16 27.48 21,907 +0.17(+0.62%)
Jul 08, 2022 27.22 27.45 26.98 27.31 17,716 -0.30(-1.08%)
Jul 07, 2022 27.34 27.96 27.34 27.61 27,161 +0.42(+1.55%)
Jul 06, 2022 27.73 27.73 27.18 27.19 33,610 -0.71(-2.54%)
Jul 05, 2022 27.74 27.90 27.35 27.90 20,012 -0.13(-0.47%)
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.