Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwestone Fnl Gp (NQ: MOFG )

20.55 -0.39 (-1.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 13, 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 (%)
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%)
Aug 01, 2008 9.177 9.177 9.177 9.177 0 +0.00(+0.00%)
Jul 31, 2008 9.482 9.509 9.170 9.177 3,872 +0.04(+0.45%)
Jul 30, 2008 9.489 9.510 9.136 9.136 53,429 +0.08(+0.84%)
Jul 29, 2008 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Jul 28, 2008 9.046 9.060 9.046 9.060 546 -0.63(-6.50%)
Jul 25, 2008 9.690 9.690 9.690 9.690 1,124 +0.00(+0.00%)
Jul 24, 2008 9.696 9.696 9.620 9.690 27,885 -0.22(-2.23%)
Jul 23, 2008 9.696 9.911 9.690 9.911 9,369 +0.20(+2.07%)
Jul 22, 2008 9.641 9.710 9.641 9.710 5,887 -0.04(-0.39%)
Jul 21, 2008 9.748 9.748 9.748 9.748 0 +0.00(+0.00%)
Jul 18, 2008 8.997 10.35 8.997 9.748 6,790 +0.42(+4.51%)
Jul 17, 2008 9.309 9.620 9.170 9.328 3,669 -0.01(-0.10%)
Jul 16, 2008 8.997 9.343 8.997 9.337 3,457 +0.64(+7.40%)
Jul 15, 2008 8.997 8.997 8.305 8.693 3,255 -0.30(-3.38%)
Jul 14, 2008 8.997 8.997 8.997 8.997 501 +0.00(+0.00%)
Jul 11, 2008 9.004 9.004 8.997 8.997 687 -0.34(-3.63%)
Jul 10, 2008 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Jul 09, 2008 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Jul 08, 2008 8.305 9.337 8.305 9.337 293,054 +0.86(+10.12%)
Jul 07, 2008 9.177 9.177 8.305 8.478 3,141 -0.52(-5.77%)
Jul 04, 2008 9.281 9.281 8.865 8.997 1,300 +0.00(+0.00%)
Jul 03, 2008 9.281 9.281 8.865 8.997 1,300 +0.00(+0.00%)
Jul 02, 2008 8.305 8.997 8.305 8.997 9,566 +0.66(+7.88%)
Jul 01, 2008 8.319 8.340 8.319 8.340 918 -0.55(-6.19%)
Jun 30, 2008 8.651 8.956 8.271 8.890 2,134 +0.10(+1.14%)
Jun 27, 2008 8.658 8.790 8.658 8.790 816 -0.10(-1.09%)
Jun 26, 2008 8.990 8.997 8.887 8.887 1,313 +0.10(+1.18%)
Jun 25, 2008 8.291 8.894 8.291 8.783 10,033 +0.42(+5.05%)
Jun 24, 2008 8.340 8.361 8.264 8.361 1,762 -0.12(-1.39%)
Jun 23, 2008 9.343 9.343 8.478 8.478 10,762 -0.87(-9.26%)
Jun 20, 2008 9.343 9.343 9.343 9.343 288 +0.13(+1.43%)
Jun 19, 2008 9.516 9.516 9.212 9.212 1,430 +0.19(+2.11%)
Jun 18, 2008 9.518 9.518 8.997 9.022 5,734 -0.67(-6.89%)
Jun 17, 2008 9.565 9.690 9.406 9.690 24,584 +0.12(+1.30%)
Jun 16, 2008 9.572 9.600 9.032 9.565 4,279 -0.12(-1.29%)
Jun 13, 2008 9.690 10.14 9.690 9.690 866 +0.16(+1.67%)
Jun 12, 2008 9.690 9.690 9.530 9.530 6,728 -0.16(-1.64%)
Jun 11, 2008 9.655 9.690 9.655 9.690 4,622 +0.07(+0.72%)
Jun 10, 2008 9.620 10.04 9.620 9.620 1,473 -0.55(-5.44%)
Jun 09, 2008 10.21 10.21 9.835 10.17 3,671 -0.04(-0.41%)
Jun 06, 2008 10.21 10.38 9.966 10.22 31,786 -0.00(-0.00%)
Jun 05, 2008 10.28 10.48 10.22 10.22 1,174 -0.17(-1.60%)
Jun 04, 2008 10.39 10.39 10.38 10.38 9,059 -0.18(-1.70%)
Jun 03, 2008 10.25 10.90 10.13 10.56 24,288 +0.14(+1.33%)
Jun 02, 2008 10.86 10.88 10.42 10.42 1,259 -0.24(-2.21%)
May 30, 2008 10.66 10.66 10.66 10.66 1,444 -0.27(-2.47%)
May 29, 2008 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
May 28, 2008 10.94 10.95 10.64 10.93 25,032 +0.06(+0.51%)
May 27, 2008 10.74 10.94 10.73 10.87 11,775 +0.31(+2.95%)
May 26, 2008 10.73 10.73 10.45 10.56 1,311 +0.00(+0.00%)
May 23, 2008 10.73 10.73 10.45 10.56 1,311 -0.30(-2.80%)
May 22, 2008 10.55 10.87 10.38 10.87 7,055 +0.31(+2.95%)
May 21, 2008 10.89 10.96 10.49 10.55 2,779 -0.52(-4.69%)
May 20, 2008 10.95 11.07 10.90 11.07 2,974 -0.12(-1.05%)
May 19, 2008 11.14 11.19 10.94 11.19 2,243 +0.08(+0.68%)
May 16, 2008 10.99 11.24 10.99 11.12 3,587 -0.12(-1.11%)
May 15, 2008 11.34 11.34 11.24 11.24 1,285 +0.07(+0.62%)
May 14, 2008 11.17 11.40 11.17 11.17 1,378 +0.10(+0.88%)
May 13, 2008 11.11 11.12 11.07 11.07 809 +0.14(+1.27%)
May 12, 2008 10.92 10.94 10.90 10.94 5,923 -0.45(-3.95%)
May 09, 2008 11.39 11.39 11.39 11.39 288 +0.11(+0.98%)
May 08, 2008 11.39 11.39 11.27 11.27 1,733 -0.22(-1.93%)
May 07, 2008 11.42 11.50 10.91 11.50 10,086 +0.20(+1.78%)
May 06, 2008 11.25 11.30 11.25 11.30 3,818 +0.05(+0.43%)
May 05, 2008 11.56 11.56 11.25 11.25 3,529 -0.28(-2.46%)
May 02, 2008 11.25 11.55 11.08 11.53 6,129 +0.19(+1.71%)
May 01, 2008 11.39 11.42 11.07 11.34 132,366 +0.12(+1.11%)
Apr 30, 2008 11.21 11.21 11.21 11.21 288 +0.00(+0.00%)
Apr 29, 2008 11.39 11.39 11.21 11.21 433 +0.14(+1.25%)
Apr 28, 2008 11.07 11.07 11.07 11.07 2,456 +0.07(+0.63%)
Apr 25, 2008 11.00 11.00 11.00 11.00 1,056 -0.07(-0.62%)
Apr 24, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Apr 23, 2008 11.07 11.07 11.07 11.07 1,148 +0.00(+0.00%)
Apr 22, 2008 11.07 11.07 11.07 11.07 722 -0.48(-4.19%)
Apr 21, 2008 11.42 11.56 11.42 11.56 563 +0.14(+1.21%)
Apr 18, 2008 11.52 11.56 11.08 11.42 1,704 -0.13(-1.14%)
Apr 17, 2008 11.56 11.56 11.20 11.55 5,283 +0.02(+0.18%)
Apr 16, 2008 11.53 11.53 11.53 11.53 144 +0.05(+0.42%)
Apr 15, 2008 11.07 11.48 11.07 11.48 2,791 +0.33(+2.97%)
Apr 14, 2008 11.25 11.25 11.14 11.15 2,311 -0.10(-0.85%)
Apr 11, 2008 11.07 11.51 11.07 11.25 5,031 +0.00(+0.00%)
Apr 10, 2008 11.49 11.49 11.00 11.25 3,323 -0.49(-4.19%)
Apr 09, 2008 11.74 11.74 11.74 11.74 1,011 +0.15(+1.25%)
Apr 08, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Apr 07, 2008 11.77 11.77 11.59 11.59 1,300 -0.35(-2.90%)
Apr 04, 2008 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Apr 03, 2008 11.94 11.94 11.94 11.94 664 +0.17(+1.47%)
Apr 02, 2008 11.45 11.77 11.42 11.77 1,676 +0.21(+1.86%)
Apr 01, 2008 11.77 11.77 11.42 11.55 10,608 -0.21(-1.77%)
Mar 31, 2008 11.14 11.76 11.14 11.76 12,464 +0.58(+5.20%)
Mar 28, 2008 11.14 11.26 11.14 11.18 4,580 -0.10(-0.92%)
Mar 27, 2008 11.41 11.41 11.14 11.28 3,116 +0.14(+1.24%)
Mar 26, 2008 11.18 11.20 11.14 11.14 2,951 +0.00(+0.00%)
Mar 25, 2008 4.222 11.14 11.14 11.14 0 +0.00(+0.00%)
Mar 24, 2008 11.14 11.32 11.07 11.14 6,971 -0.28(-2.42%)
Mar 21, 2008 13.15 13.15 11.07 11.42 17,438 +0.00(+0.00%)
Mar 20, 2008 13.15 13.15 11.07 11.42 17,438 -1.21(-9.59%)
Mar 19, 2008 13.32 13.32 12.63 12.63 2,456 +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.