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

Midwestone Fnl Gp (NQ: MOFG )

21.41 -0.16 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2010 10.50 10.50 10.26 10.26 22,139 -0.22(-2.14%)
Sep 29, 2010 10.47 10.50 10.40 10.48 15,307 -0.03(-0.27%)
Sep 28, 2010 10.55 10.55 10.39 10.51 67,330 +0.04(+0.33%)
Sep 27, 2010 10.44 10.58 10.21 10.48 21,183 +0.02(+0.20%)
Sep 24, 2010 9.799 10.46 9.799 10.46 12,498 +0.74(+7.64%)
Sep 23, 2010 9.834 9.876 9.666 9.715 7,533 -0.17(-1.77%)
Sep 22, 2010 10.02 10.22 9.638 9.890 13,261 -0.13(-1.26%)
Sep 21, 2010 10.00 10.23 9.918 10.02 8,995 +0.04(+0.42%)
Sep 20, 2010 9.680 10.08 9.470 9.974 23,762 +0.26(+2.67%)
Sep 17, 2010 9.799 9.904 9.589 9.715 20,826 -0.04(-0.36%)
Sep 15, 2010 9.652 9.890 9.631 9.750 5,969 +0.10(+1.09%)
Sep 14, 2010 9.673 9.904 9.596 9.645 7,599 -0.12(-1.22%)
Sep 13, 2010 9.526 9.806 9.526 9.764 12,011 +0.31(+3.26%)
Sep 10, 2010 9.316 9.603 9.274 9.456 16,456 +0.18(+1.96%)
Sep 09, 2010 9.239 9.414 9.085 9.274 18,693 +0.10(+1.15%)
Sep 08, 2010 9.134 9.253 8.959 9.169 10,575 +0.07(+0.77%)
Sep 07, 2010 9.449 9.484 9.092 9.099 25,597 -0.39(-4.13%)
Sep 03, 2010 9.596 9.603 9.316 9.491 14,668 -0.05(-0.51%)
Sep 02, 2010 9.351 9.540 9.351 9.540 6,190 +0.13(+1.34%)
Sep 01, 2010 9.267 9.568 9.253 9.414 13,232 +0.24(+2.59%)
Aug 31, 2010 9.365 9.498 9.169 9.176 12,522 -0.08(-0.83%)
Aug 30, 2010 9.288 9.449 9.204 9.253 28,083 -0.04(-0.45%)
Aug 27, 2010 9.058 9.337 9.009 9.295 15,372 +0.31(+3.41%)
Aug 26, 2010 8.988 9.176 8.946 8.988 7,278 +0.10(+1.10%)
Aug 25, 2010 8.807 8.898 8.660 8.891 20,717 +0.26(+3.07%)
Aug 24, 2010 8.730 8.786 8.626 8.626 36,628 -0.27(-3.06%)
Aug 23, 2010 9.497 9.546 8.863 8.898 13,464 -0.46(-4.92%)
Aug 20, 2010 9.337 9.518 9.086 9.358 16,027 -0.12(-1.25%)
Aug 19, 2010 9.679 9.828 9.372 9.476 16,991 -0.26(-2.65%)
Aug 18, 2010 9.539 9.804 9.394 9.734 8,814 +0.10(+1.01%)
Aug 17, 2010 9.142 9.909 8.905 9.637 69,569 +0.56(+6.14%)
Aug 16, 2010 8.870 9.225 8.870 9.079 17,801 +0.17(+1.96%)
Aug 13, 2010 9.518 9.706 8.842 8.905 22,967 -0.63(-6.58%)
Aug 12, 2010 9.720 9.909 9.525 9.532 7,494 -0.18(-1.87%)
Aug 11, 2010 9.937 10.31 9.713 9.713 22,633 -0.29(-2.93%)
Aug 10, 2010 10.44 10.44 9.985 10.01 9,569 -0.45(-4.27%)
Aug 09, 2010 10.47 10.63 10.22 10.45 34,586 -0.02(-0.20%)
Aug 06, 2010 10.05 10.79 9.546 10.47 55,570 +0.43(+4.31%)
Aug 05, 2010 10.24 10.24 10.04 10.04 13,380 -0.27(-2.57%)
Aug 04, 2010 10.33 10.45 10.08 10.31 21,064 -0.02(-0.20%)
Aug 03, 2010 10.33 10.45 10.29 10.33 10,453 -0.04(-0.40%)
Aug 02, 2010 10.54 10.54 10.33 10.37 10,398 -0.08(-0.80%)
Jul 30, 2010 10.20 10.59 10.20 10.45 30,600 +0.15(+1.42%)
Jul 29, 2010 10.26 10.33 10.22 10.31 14,335 +0.04(+0.41%)
Jul 28, 2010 10.52 10.52 10.24 10.26 18,167 -0.33(-3.16%)
Jul 27, 2010 10.61 10.65 10.15 10.60 14,462 +0.06(+0.60%)
Jul 26, 2010 10.46 10.54 10.35 10.54 35,544 +0.08(+0.80%)
Jul 23, 2010 10.74 10.74 10.21 10.45 13,757 -0.35(-3.23%)
Jul 22, 2010 10.28 10.80 10.22 10.80 12,970 +0.59(+5.81%)
Jul 21, 2010 10.31 10.45 10.13 10.21 14,739 -0.09(-0.88%)
Jul 20, 2010 9.950 10.45 9.762 10.30 11,069 +0.27(+2.71%)
Jul 19, 2010 9.804 10.15 9.755 10.03 8,795 +0.26(+2.64%)
Jul 16, 2010 9.943 9.943 9.699 9.769 35,690 -0.24(-2.37%)
Jul 15, 2010 10.10 10.10 9.881 10.01 5,897 -0.10(-1.03%)
Jul 14, 2010 10.45 10.46 10.02 10.11 20,619 -0.35(-3.33%)
Jul 13, 2010 10.07 10.68 9.999 10.46 36,381 +0.47(+4.68%)
Jul 12, 2010 10.40 10.40 9.992 9.992 34,039 -0.04(-0.42%)
Jul 09, 2010 10.35 10.35 9.755 10.03 12,602 -0.29(-2.77%)
Jul 08, 2010 10.82 10.82 10.19 10.32 24,104 +0.05(+0.48%)
Jul 07, 2010 9.699 10.27 9.609 10.27 28,573 +0.53(+5.44%)
Jul 06, 2010 10.44 10.44 9.679 9.741 18,921 -0.47(-4.58%)
Jul 02, 2010 10.65 10.65 10.21 10.21 12,799 -0.35(-3.30%)
Jul 01, 2010 10.87 10.95 10.41 10.56 22,802 -0.24(-2.20%)
Jun 30, 2010 10.99 10.99 10.67 10.79 21,257 -0.21(-1.90%)
Jun 29, 2010 11.18 11.29 10.82 11.00 21,349 -0.52(-4.48%)
Jun 25, 2010 11.51 11.74 11.09 11.52 1,109,100 +0.13(+1.13%)
Jun 24, 2010 11.39 11.51 11.19 11.39 37,273 +0.18(+1.59%)
Jun 23, 2010 11.06 11.44 10.82 11.21 13,985 -0.08(-0.74%)
Jun 22, 2010 11.47 11.51 11.16 11.30 20,413 -0.14(-1.22%)
Jun 21, 2010 11.25 11.47 11.25 11.44 1,936 -0.07(-0.61%)
Jun 18, 2010 11.50 11.61 11.46 11.51 16,034 -0.06(-0.54%)
Jun 17, 2010 11.64 11.69 11.51 11.57 16,964 -0.09(-0.78%)
Jun 16, 2010 11.64 11.85 11.57 11.66 5,306 -0.02(-0.18%)
Jun 15, 2010 11.73 11.75 11.51 11.68 7,606 +0.15(+1.30%)
Jun 14, 2010 11.18 11.64 11.08 11.53 17,834 +0.19(+1.69%)
Jun 11, 2010 11.29 11.44 11.16 11.34 11,158 +0.13(+1.18%)
Jun 10, 2010 11.29 11.30 10.83 11.21 10,256 -0.08(-0.74%)
Jun 09, 2010 11.16 11.29 10.75 11.29 3,590 +0.13(+1.19%)
Jun 08, 2010 11.23 11.30 11.15 11.16 2,007 -0.06(-0.56%)
Jun 07, 2010 11.25 11.30 11.21 11.22 22,711 +0.01(+0.12%)
Jun 04, 2010 11.14 11.30 10.61 11.21 8,461 -0.33(-2.84%)
Jun 03, 2010 11.41 11.53 11.26 11.53 7,090 -0.10(-0.90%)
Jun 02, 2010 11.46 11.64 11.16 11.64 2,665 +0.06(+0.54%)
Jun 01, 2010 11.76 11.76 11.25 11.58 6,136 -0.08(-0.72%)
May 28, 2010 11.32 11.75 10.81 11.66 33,216 +0.38(+3.34%)
May 27, 2010 10.98 11.33 10.98 11.28 28,868 +0.25(+2.28%)
May 26, 2010 10.93 11.05 10.73 11.03 34,945 -0.09(-0.81%)
May 25, 2010 10.65 11.12 10.59 11.12 19,515 +0.28(+2.63%)
May 24, 2010 10.84 10.98 10.71 10.84 12,070 -0.06(-0.57%)
May 21, 2010 10.59 10.98 10.56 10.90 16,199 +0.16(+1.49%)
May 20, 2010 11.01 11.04 10.47 10.74 16,245 -0.22(-2.00%)
May 19, 2010 11.02 11.05 10.66 10.96 17,470 -0.09(-0.85%)
May 18, 2010 10.94 11.05 10.92 11.05 23,819 +0.15(+1.40%)
May 17, 2010 10.52 11.08 10.50 10.90 15,686 +0.04(+0.38%)
May 14, 2010 10.99 10.99 10.60 10.86 18,086 -0.13(-1.14%)
May 13, 2010 10.58 11.12 10.56 10.98 168,720 +0.46(+4.36%)
May 12, 2010 10.43 10.59 10.43 10.52 30,175 +0.04(+0.40%)
May 11, 2010 10.46 10.53 10.26 10.48 12,616 +0.21(+2.03%)
May 10, 2010 10.27 10.29 10.16 10.27 5,619 +0.28(+2.85%)
May 07, 2010 9.843 10.08 9.731 9.989 35,013 -0.09(-0.90%)
May 06, 2010 10.07 10.08 9.870 10.08 79,667 +0.14(+1.40%)
May 05, 2010 9.787 10.00 9.787 9.940 2,121 -0.13(-1.24%)
May 04, 2010 9.975 10.07 9.881 10.07 11,408 +0.06(+0.63%)
May 03, 2010 9.905 10.01 9.731 10.00 2,999 +0.00(+0.00%)
Apr 30, 2010 10.01 10.07 9.912 10.00 11,710 -0.01(-0.07%)
Apr 29, 2010 9.905 10.01 9.766 10.01 16,522 +0.10(+1.05%)
Apr 28, 2010 9.731 10.04 9.731 9.905 17,394 +0.14(+1.42%)
Apr 27, 2010 9.752 9.766 9.558 9.766 9,272 +0.00(+0.00%)
Apr 26, 2010 9.565 9.773 9.559 9.766 7,775 +0.15(+1.59%)
Apr 23, 2010 9.599 9.731 9.433 9.613 10,093 +0.03(+0.36%)
Apr 22, 2010 9.579 9.613 9.384 9.579 12,947 -0.01(-0.07%)
Apr 21, 2010 9.474 9.641 9.453 9.585 1,150 -0.04(-0.43%)
Apr 20, 2010 9.558 9.627 9.405 9.627 53,328 +0.07(+0.73%)
Apr 19, 2010 9.558 9.558 9.453 9.558 1,150 +0.00(+0.04%)
Apr 16, 2010 9.558 9.558 9.523 9.554 3,596 -0.00(-0.04%)
Apr 15, 2010 9.203 9.718 9.203 9.558 9,644 +0.42(+4.56%)
Apr 14, 2010 8.925 9.141 8.863 9.141 10,575 +0.28(+3.22%)
Apr 13, 2010 8.619 8.870 8.585 8.856 21,929 +0.17(+2.00%)
Apr 12, 2010 8.494 8.689 8.494 8.682 8,430 +0.19(+2.21%)
Apr 09, 2010 8.507 8.507 8.480 8.494 2,218 +0.01(+0.16%)
Apr 08, 2010 7.827 8.508 7.827 8.480 17,490 +0.09(+1.08%)
Apr 07, 2010 8.390 8.390 8.390 8.390 143 -0.08(-0.98%)
Apr 06, 2010 8.397 8.515 8.383 8.473 12,034 +0.03(+0.33%)
Apr 05, 2010 8.515 8.515 8.376 8.445 3,905 -0.01(-0.12%)
Apr 01, 2010 8.320 8.456 8.456 8.456 3,452 +0.26(+3.18%)
Mar 31, 2010 8.063 8.195 8.001 8.195 9,282 +0.13(+1.64%)
Mar 30, 2010 8.098 8.098 8.063 8.063 6,072 +0.01(+0.14%)
Mar 29, 2010 8.063 8.063 8.049 8.052 3,405 -0.06(-0.74%)
Mar 26, 2010 8.063 8.167 8.063 8.112 1,804 +0.05(+0.60%)
Mar 24, 2010 8.063 8.063 8.063 8.063 0 +0.00(+0.00%)
Mar 23, 2010 8.063 8.063 8.063 8.063 179 +0.07(+0.87%)
Mar 22, 2010 7.931 8.133 7.889 7.994 3,877 -0.21(-2.54%)
Mar 19, 2010 7.924 8.202 7.823 8.202 8,076 +0.15(+1.90%)
Mar 18, 2010 7.882 8.049 7.820 8.049 2,251 -0.12(-1.45%)
Mar 17, 2010 7.994 8.167 7.994 8.167 1,875 +0.17(+2.09%)
Mar 16, 2010 7.862 8.300 7.862 8.001 3,068 +0.18(+2.31%)
Mar 15, 2010 7.837 7.896 7.820 7.820 2,281 +0.00(+0.00%)
Mar 12, 2010 7.820 7.820 7.820 7.820 1,942 -0.11(-1.40%)
Mar 11, 2010 7.823 7.980 7.820 7.931 1,670 +0.11(+1.42%)
Mar 10, 2010 7.806 7.889 7.792 7.820 36,655 -0.07(-0.88%)
Mar 09, 2010 7.917 7.917 7.889 7.889 1,926 +0.10(+1.34%)
Mar 08, 2010 7.785 7.785 7.785 7.785 1,007 +0.03(+0.45%)
Mar 05, 2010 7.695 7.750 7.695 7.750 287 -0.14(-1.76%)
Mar 04, 2010 7.882 7.889 7.882 7.889 6,098 +0.17(+2.25%)
Mar 03, 2010 7.723 7.723 7.646 7.716 1,030 -0.10(-1.33%)
Feb 26, 2010 7.820 7.820 7.820 7.820 11,365 +0.09(+1.17%)
Feb 25, 2010 7.889 7.889 7.716 7.730 4,908 -0.19(-2.46%)
Feb 24, 2010 7.751 7.952 7.751 7.924 7,746 +0.15(+1.87%)
Feb 23, 2010 7.789 7.789 7.779 7.779 1,574 -0.11(-1.40%)
Feb 22, 2010 7.550 7.890 7.550 7.890 3,944 +0.53(+7.24%)
Feb 19, 2010 7.474 7.474 7.357 7.357 4,508 -0.26(-3.36%)
Feb 18, 2010 7.523 7.627 7.440 7.613 3,590 +0.27(+3.68%)
Feb 17, 2010 7.329 7.535 7.066 7.343 9,114 +0.01(+0.09%)
Feb 16, 2010 7.260 7.460 7.052 7.336 13,529 +0.14(+1.92%)
Feb 12, 2010 7.128 7.197 7.197 7.197 16,038 +0.21(+2.97%)
Feb 11, 2010 6.879 6.997 6.879 6.990 18,262 +0.01(+0.10%)
Feb 10, 2010 6.803 6.990 6.609 6.983 17,213 +0.14(+2.07%)
Feb 09, 2010 6.734 6.841 6.540 6.841 7,142 +0.30(+4.60%)
Feb 08, 2010 6.637 6.748 6.505 6.540 14,062 +0.10(+1.61%)
Feb 05, 2010 6.512 6.519 6.436 6.436 2,991 +0.07(+1.09%)
Feb 04, 2010 6.367 6.367 6.367 6.367 2,889 -0.14(-2.13%)
Feb 03, 2010 6.436 6.575 6.402 6.505 6,415 -0.07(-1.05%)
Feb 02, 2010 6.568 6.575 6.568 6.575 718 -0.03(-0.42%)
Feb 01, 2010 6.644 6.644 6.602 6.602 845 +0.03(+0.42%)
Jan 29, 2010 6.575 6.582 6.575 6.575 1,744 +0.00(+0.00%)
Jan 28, 2010 6.630 6.630 6.540 6.575 1,733 +0.10(+1.60%)
Jan 27, 2010 6.568 6.609 6.409 6.471 10,442 +0.17(+2.75%)
Jan 26, 2010 6.312 6.312 6.298 6.298 1,592 -0.11(-1.70%)
Jan 22, 2010 6.561 6.406 6.406 6.406 11,993 -0.06(-0.99%)
Jan 21, 2010 6.471 6.478 6.467 6.471 22,572 -0.02(-0.32%)
Jan 19, 2010 6.346 6.492 6.492 6.492 8,380 +0.27(+4.34%)
Jan 15, 2010 6.222 6.222 6.222 6.222 2,167 -0.08(-1.21%)
Jan 14, 2010 5.883 6.298 5.883 6.298 13,192 +0.24(+3.88%)
Jan 13, 2010 6.090 6.090 6.063 6.063 4,024 -0.02(-0.34%)
Jan 12, 2010 5.959 6.083 5.959 6.083 11,204 +0.08(+1.29%)
Jan 11, 2010 6.125 6.125 6.006 6.006 4,566 +0.05(+0.91%)
Jan 08, 2010 5.876 5.952 5.855 5.952 6,528 +0.08(+1.30%)
Jan 06, 2010 5.703 5.876 5.876 5.876 1,155 +0.28(+4.94%)
Jan 05, 2010 5.606 5.862 5.329 5.599 13,971 -0.39(-6.58%)
Jan 04, 2010 5.467 6.173 5.467 5.993 16,761 -0.06(-0.92%)
Dec 31, 2009 5.543 6.049 6.049 6.049 10,981 +0.27(+4.67%)
Dec 30, 2009 5.654 5.779 5.654 5.779 1,209 +0.00(+0.00%)
Dec 29, 2009 5.647 5.813 5.467 5.779 14,813 +0.12(+2.20%)
Dec 28, 2009 5.502 5.654 5.502 5.654 1,863 +0.15(+2.77%)
Dec 23, 2009 5.502 5.502 5.502 5.502 0 +0.03(+0.63%)
Dec 22, 2009 5.412 5.537 5.412 5.467 9,624 +0.04(+0.83%)
Dec 21, 2009 5.370 5.537 5.370 5.422 4,722 -0.08(-1.45%)
Dec 18, 2009 5.329 5.502 5.329 5.502 15,062 +0.08(+1.40%)
Dec 17, 2009 5.239 5.426 5.239 5.426 6,596 +0.03(+0.51%)
Dec 16, 2009 5.530 5.537 5.398 5.398 4,642 -0.01(-0.13%)
Dec 15, 2009 5.523 5.523 5.398 5.405 2,180 +0.00(+0.00%)
Dec 11, 2009 5.405 5.405 5.405 5.405 0 +0.01(+0.13%)
Dec 09, 2009 5.398 5.398 5.398 5.398 0 -0.03(-0.51%)
Dec 07, 2009 5.426 5.426 5.426 5.426 0 -0.11(-2.00%)
Dec 04, 2009 5.537 5.537 5.537 5.537 12,835 +0.03(+0.63%)
Dec 03, 2009 5.502 5.537 5.502 5.502 19,579 -0.03(-0.62%)
Dec 02, 2009 5.370 5.537 5.370 5.537 6,713 +0.14(+2.56%)
Dec 01, 2009 5.398 5.398 5.398 5.398 866 -0.12(-2.26%)
Nov 30, 2009 5.523 5.523 5.523 5.523 144 +0.23(+4.31%)
Nov 27, 2009 5.294 5.294 5.294 5.294 2,319 -0.24(-4.37%)
Nov 25, 2009 5.467 5.537 5.467 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 5.467 5.467 5.467 3,034 -0.10(-1.86%)
Nov 18, 2009 5.571 5.571 5.571 5.571 1,444 +0.03(+0.62%)
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 13,293 -0.10(-1.87%)
Nov 13, 2009 5.654 5.661 5.537 5.537 16,378 +0.00(+0.00%)
Nov 11, 2009 5.537 5.537 5.537 5.537 0 -0.01(-0.10%)
Nov 10, 2009 5.543 5.543 5.542 5.542 745 +0.07(+1.37%)
Nov 09, 2009 5.703 5.744 5.467 5.467 27,968 -0.10(-1.86%)
Nov 06, 2009 5.549 5.710 5.549 5.571 4,164 +0.03(+0.62%)
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 5.737 21,466 -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 5.730 5.744 15,768 -0.03(-0.60%)
Oct 27, 2009 5.786 5.786 5.710 5.779 16,641 -0.01(-0.24%)
Oct 26, 2009 5.813 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 5.827 5.827 323 -0.09(-1.52%)
Oct 19, 2009 5.917 5.917 5.917 5.917 2,860 +0.03(+0.59%)
Oct 16, 2009 5.848 5.986 5.848 5.883 19,402 -0.00(-0.00%)
Oct 15, 2009 5.896 5.917 5.862 5.883 7,270 +0.00(+0.00%)
Oct 14, 2009 6.215 6.215 5.883 5.883 5,524 -0.33(-5.24%)
Oct 13, 2009 6.194 6.208 6.194 6.208 534 +0.31(+5.28%)
Oct 08, 2009 5.896 5.896 5.896 5.896 0 -0.33(-5.28%)
Oct 07, 2009 5.813 6.225 5.813 6.225 364 +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%)
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.