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

Midwestone Fnl Gp (NQ: MOFG )

20.63 -0.31 (-1.48%)
Streaming Delayed Price Updated: 4:00 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 30, 2009 5.523 5.523 5.523 5.523 144 +0.23(+4.31%)
Nov 27, 2009 5.295 5.295 5.295 5.295 2,319 -0.24(-4.38%)
Nov 25, 2009 5.468 5.537 5.468 5.537 3,729 +0.06(+1.01%)
Nov 24, 2009 5.537 5.537 5.481 5.481 2,167 +0.01(+0.25%)
Nov 20, 2009 5.571 5.468 5.468 5.468 3,034 -0.10(-1.86%)
Nov 18, 2009 5.571 5.571 5.571 5.571 1,444 +0.03(+0.63%)
Nov 17, 2009 5.537 5.537 5.537 5.537 2,889 +0.10(+1.91%)
Nov 16, 2009 5.537 5.537 5.433 5.433 13,292 -0.10(-1.87%)
Nov 13, 2009 5.655 5.661 5.537 5.537 16,377 +0.00(+0.00%)
Nov 11, 2009 5.537 5.537 5.537 5.537 0 -0.01(-0.10%)
Nov 10, 2009 5.544 5.544 5.542 5.542 745 +0.07(+1.37%)
Nov 09, 2009 5.703 5.744 5.468 5.468 27,966 -0.10(-1.86%)
Nov 06, 2009 5.549 5.710 5.549 5.571 4,164 +0.03(+0.63%)
Nov 05, 2009 5.537 5.537 5.537 5.537 4,334 -0.17(-3.03%)
Nov 04, 2009 5.703 5.710 5.703 5.710 1,144 +0.21(+3.77%)
Nov 03, 2009 5.516 5.516 5.502 5.502 1,819 -0.24(-4.10%)
Nov 02, 2009 5.744 5.744 5.537 5.738 21,464 -0.04(-0.72%)
Oct 29, 2009 5.779 5.779 5.779 5.779 0 +0.03(+0.60%)
Oct 28, 2009 5.779 5.779 5.731 5.744 15,767 -0.03(-0.60%)
Oct 27, 2009 5.786 5.786 5.710 5.779 16,640 -0.01(-0.24%)
Oct 26, 2009 5.814 5.848 5.779 5.793 3,084 +0.01(+0.24%)
Oct 23, 2009 5.791 5.791 5.779 5.779 1,677 -0.02(-0.36%)
Oct 22, 2009 5.848 5.848 5.800 5.800 2,167 -0.01(-0.09%)
Oct 21, 2009 5.805 5.805 5.805 5.805 549 -0.02(-0.39%)
Oct 20, 2009 5.848 5.848 5.828 5.828 323 -0.09(-1.52%)
Oct 19, 2009 5.918 5.918 5.918 5.918 2,860 +0.03(+0.59%)
Oct 16, 2009 5.848 5.987 5.848 5.883 19,401 -0.00(-0.00%)
Oct 15, 2009 5.897 5.918 5.862 5.883 7,270 +0.00(+0.00%)
Oct 14, 2009 6.215 6.215 5.883 5.883 5,523 -0.33(-5.24%)
Oct 13, 2009 6.194 6.208 6.194 6.208 534 +0.31(+5.28%)
Oct 08, 2009 5.897 5.897 5.897 5.897 0 -0.33(-5.28%)
Oct 07, 2009 5.814 6.226 5.814 6.226 364 +0.47(+8.11%)
Oct 06, 2009 5.758 5.758 5.758 5.758 144 -0.37(-5.99%)
Oct 05, 2009 6.125 6.125 6.125 6.125 288 -0.10(-1.67%)
Oct 01, 2009 6.229 6.229 6.229 6.229 0 +0.04(+0.67%)
Sep 30, 2009 6.091 6.187 5.744 6.187 1,654 -0.04(-0.67%)
Sep 29, 2009 6.229 6.229 6.229 6.229 144 +0.00(+0.00%)
Sep 25, 2009 6.222 6.229 6.229 6.229 1,589 +0.00(+0.00%)
Sep 24, 2009 6.437 6.437 6.222 6.229 916 +0.07(+1.12%)
Sep 23, 2009 6.360 6.367 6.160 6.160 3,401 -0.07(-1.11%)
Sep 22, 2009 6.360 6.367 6.194 6.229 10,940 +0.00(+0.00%)
Sep 21, 2009 6.229 6.312 6.229 6.229 2,668 +0.03(+0.45%)
Sep 18, 2009 6.229 6.236 6.201 6.201 10,859 -0.20(-3.14%)
Sep 17, 2009 6.243 6.402 6.229 6.402 7,818 +0.17(+2.78%)
Sep 16, 2009 6.402 6.402 6.229 6.229 3,133 +0.00(+0.00%)
Sep 15, 2009 6.423 6.423 6.229 6.229 4,656 +0.00(+0.00%)
Sep 14, 2009 6.229 6.229 6.229 6.229 2,895 +0.03(+0.56%)
Sep 11, 2009 6.437 6.437 6.194 6.194 455 -0.24(-3.76%)
Sep 09, 2009 6.298 6.437 6.437 6.437 866 +0.13(+2.09%)
Sep 04, 2009 6.236 6.305 6.305 6.305 5,779 +0.01(+0.11%)
Sep 03, 2009 6.423 6.423 5.731 6.298 6,254 +0.00(+0.00%)
Sep 02, 2009 6.430 6.430 6.298 6.298 1,401 +0.00(+0.00%)
Aug 31, 2009 6.402 6.464 6.298 6.298 10,437 -0.24(-3.70%)
Aug 28, 2009 6.540 6.540 6.333 6.540 3,034 +0.17(+2.72%)
Aug 27, 2009 6.264 6.367 6.264 6.367 2,599 +0.00(+0.00%)
Aug 26, 2009 6.236 6.504 6.229 6.367 3,957 -0.21(-3.16%)
Aug 25, 2009 6.235 6.575 6.235 6.575 1,300 +0.10(+1.60%)
Aug 24, 2009 6.194 6.471 6.194 6.471 10,168 +0.06(+0.97%)
Aug 21, 2009 6.160 6.409 6.160 6.409 10,174 +0.26(+4.16%)
Aug 20, 2009 6.049 6.154 6.049 6.153 8,669 +0.17(+2.77%)
Aug 19, 2009 5.779 6.056 5.772 5.987 37,049 +0.24(+4.22%)
Aug 18, 2009 5.551 6.021 5.537 5.744 4,668 +0.03(+0.61%)
Aug 17, 2009 5.731 5.751 5.710 5.710 8,024 -0.03(-0.60%)
Aug 14, 2009 5.744 5.751 5.744 5.744 2,620 -0.27(-4.49%)
Aug 13, 2009 5.744 6.014 5.744 6.014 11,486 +0.27(+4.70%)
Aug 12, 2009 5.744 5.750 5.744 5.744 4,320 +0.00(+0.00%)
Aug 10, 2009 5.751 5.744 5.744 5.744 6,646 -0.05(-0.84%)
Aug 07, 2009 5.751 5.793 5.744 5.793 4,334 -0.09(-1.53%)
Aug 05, 2009 5.814 5.883 5.883 5.883 12,136 +0.07(+1.19%)
Aug 04, 2009 5.707 5.883 5.707 5.814 5,129 +0.24(+4.35%)
Aug 03, 2009 5.530 5.578 5.530 5.571 8,747 +0.03(+0.63%)
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%)
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.