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

MB Financial Inc (NQ: MBFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 42.61 42.85 42.30 42.55 382,199 -0.11(-0.27%)
Jan 30, 2017 43.43 43.68 42.30 42.66 596,671 -1.58(-3.56%)
Jan 27, 2017 44.82 44.82 43.04 44.24 611,906 -0.49(-1.09%)
Jan 26, 2017 44.81 44.83 44.21 44.73 337,358 +0.14(+0.32%)
Jan 25, 2017 44.41 44.87 44.26 44.58 334,988 +0.74(+1.68%)
Jan 24, 2017 43.17 43.96 42.75 43.85 334,908 +0.90(+2.09%)
Jan 23, 2017 42.71 43.02 42.50 42.95 269,619 +0.09(+0.20%)
Jan 20, 2017 42.45 43.10 42.40 42.86 328,120 +0.50(+1.17%)
Jan 19, 2017 42.93 43.10 42.17 42.37 247,460 -0.36(-0.85%)
Jan 18, 2017 42.78 42.81 41.97 42.73 515,743 +0.30(+0.70%)
Jan 17, 2017 43.58 43.58 42.39 42.43 390,492 -1.52(-3.46%)
Jan 13, 2017 43.95 43.95 43.95 0 +0.10(+0.22%)
Jan 12, 2017 44.73 44.73 43.46 43.86 392,599 -1.06(-2.36%)
Jan 11, 2017 44.95 45.17 44.44 44.92 281,557 -0.01(-0.02%)
Jan 10, 2017 44.37 45.18 44.25 44.93 417,186 +0.62(+1.40%)
Jan 09, 2017 44.83 44.93 44.18 44.31 348,299 -0.86(-1.90%)
Jan 06, 2017 45.06 45.62 44.78 45.17 517,247 +0.32(+0.72%)
Jan 05, 2017 45.67 45.82 44.59 44.84 302,862 -0.90(-1.96%)
Jan 04, 2017 45.50 45.86 45.19 45.74 332,662 +0.46(+1.01%)
Jan 03, 2017 45.87 46.31 44.86 45.28 363,734 +0.15(+0.34%)
Dec 30, 2016 45.13 45.13 45.13 0 -0.13(-0.30%)
Dec 29, 2016 45.64 45.85 44.98 45.26 224,852 -0.28(-0.61%)
Dec 28, 2016 45.65 45.85 45.42 45.54 315,425 -0.01(-0.02%)
Dec 27, 2016 45.34 45.61 44.55 45.55 271,255 +0.22(+0.48%)
Dec 23, 2016 45.33 45.33 45.33 0 -0.16(-0.36%)
Dec 22, 2016 45.61 45.83 45.32 45.49 386,075 -0.12(-0.27%)
Dec 21, 2016 45.72 45.73 45.19 45.62 277,366 +0.08(+0.17%)
Dec 20, 2016 44.87 45.54 44.14 45.54 390,681 +1.13(+2.54%)
Dec 19, 2016 43.99 44.46 43.48 44.41 342,331 +0.42(+0.96%)
Dec 16, 2016 45.24 45.92 43.93 43.99 2,171,650 -0.97(-2.15%)
Dec 15, 2016 44.33 45.15 43.86 44.96 681,222 +0.89(+2.02%)
Dec 14, 2016 44.08 44.94 43.68 44.07 827,459 -0.43(-0.97%)
Dec 13, 2016 44.21 44.52 43.92 44.50 751,997 +0.54(+1.22%)
Dec 12, 2016 44.72 45.45 43.71 43.96 921,643 -0.74(-1.66%)
Dec 09, 2016 43.96 44.75 43.58 44.70 839,550 +0.80(+1.82%)
Dec 08, 2016 42.73 43.92 42.73 43.90 817,361 +1.39(+3.27%)
Dec 07, 2016 42.33 42.56 41.80 42.52 580,711 +0.30(+0.70%)
Dec 06, 2016 42.34 42.51 41.89 42.22 705,491 +0.07(+0.16%)
Dec 05, 2016 41.89 42.47 41.86 42.15 459,200 +0.73(+1.77%)
Dec 02, 2016 41.94 41.94 41.27 41.42 326,191 -0.55(-1.31%)
Dec 01, 2016 41.54 41.99 41.37 41.97 365,555 +0.80(+1.94%)
Nov 30, 2016 41.63 41.64 40.63 41.17 631,945 +0.17(+0.42%)
Nov 29, 2016 41.01 41.58 40.23 41.00 767,540 -0.02(-0.05%)
Nov 28, 2016 41.94 42.19 40.92 41.02 344,954 -1.08(-2.58%)
Nov 25, 2016 41.80 42.11 41.51 42.11 148,424 +0.26(+0.61%)
Nov 23, 2016 41.85 41.85 41.85 0 +0.38(+0.92%)
Nov 22, 2016 40.92 41.48 40.76 41.47 531,000 +0.75(+1.85%)
Nov 21, 2016 41.11 41.11 40.38 40.72 335,669 -0.10(-0.26%)
Nov 18, 2016 40.92 41.10 40.56 40.82 469,554 +0.10(+0.26%)
Nov 17, 2016 40.15 40.84 39.74 40.72 654,298 +0.50(+1.25%)
Nov 16, 2016 39.77 40.37 39.48 40.21 700,374 +0.13(+0.33%)
Nov 15, 2016 38.54 40.28 38.33 40.08 1,195,242 +1.19(+3.06%)
Nov 14, 2016 38.10 39.66 38.08 38.89 1,564,687 +0.70(+1.84%)
Nov 11, 2016 37.17 38.41 36.97 38.19 1,275,142 +0.86(+2.29%)
Nov 10, 2016 37.11 38.55 36.68 37.33 1,394,631 +0.59(+1.61%)
Nov 09, 2016 35.78 37.11 35.65 36.74 804,114 +1.63(+4.63%)
Nov 08, 2016 35.44 35.47 34.97 35.11 261,915 -0.43(-1.20%)
Nov 07, 2016 35.07 35.78 34.82 35.54 577,136 +1.23(+3.58%)
Nov 04, 2016 34.39 34.91 34.18 34.31 249,286 -0.06(-0.17%)
Nov 03, 2016 34.20 34.74 34.04 34.37 532,332 +0.36(+1.06%)
Nov 02, 2016 34.43 34.59 33.92 34.01 663,925 -0.46(-1.33%)
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.