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 (%)
Feb 28, 2011 18.49 18.65 17.98 18.12 168,437 -0.32(-1.72%)
Feb 25, 2011 17.88 18.49 17.74 18.43 219,098 +0.64(+3.61%)
Feb 24, 2011 17.95 18.07 17.59 17.79 272,598 -0.25(-1.37%)
Feb 23, 2011 18.32 18.35 17.84 18.04 255,205 -0.23(-1.25%)
Feb 22, 2011 18.65 18.65 18.06 18.27 425,926 -0.65(-3.44%)
Feb 18, 2011 18.73 18.95 18.48 18.92 205,563 +0.33(+1.80%)
Feb 17, 2011 18.51 18.63 18.32 18.58 119,210 +0.03(+0.14%)
Feb 16, 2011 18.58 18.68 18.34 18.56 146,433 +0.01(+0.05%)
Feb 15, 2011 18.36 18.64 18.31 18.55 255,636 +0.11(+0.62%)
Feb 14, 2011 18.05 18.47 17.99 18.43 220,747 +0.41(+2.25%)
Feb 11, 2011 17.53 18.03 17.26 18.03 235,069 +0.42(+2.40%)
Feb 10, 2011 17.52 17.82 17.34 17.61 160,970 -0.05(-0.30%)
Feb 09, 2011 17.67 17.77 17.48 17.66 191,986 -0.11(-0.64%)
Feb 08, 2011 17.60 17.77 17.51 17.77 143,011 +0.13(+0.75%)
Feb 07, 2011 17.50 17.69 17.42 17.64 174,958 +0.19(+1.11%)
Feb 04, 2011 17.46 17.60 17.27 17.45 262,203 +0.03(+0.15%)
Feb 03, 2011 17.28 17.48 17.03 17.42 213,169 +0.14(+0.82%)
Feb 02, 2011 17.44 17.61 17.24 17.28 204,890 -0.26(-1.51%)
Feb 01, 2011 17.48 17.61 17.31 17.54 323,122 +0.24(+1.37%)
Jan 31, 2011 17.52 17.98 17.07 17.31 701,552 +0.30(+1.76%)
Jan 28, 2011 15.97 17.57 15.97 17.01 866,487 +1.17(+7.39%)
Jan 27, 2011 15.42 15.84 15.23 15.84 429,391 +0.33(+2.16%)
Jan 26, 2011 15.70 15.81 15.04 15.50 981,630 -0.33(-2.11%)
Jan 25, 2011 15.81 16.13 15.70 15.84 502,694 -0.04(-0.28%)
Jan 24, 2011 16.05 16.12 15.88 15.88 195,699 -0.10(-0.61%)
Jan 21, 2011 16.14 16.34 15.94 15.98 233,901 -0.08(-0.49%)
Jan 20, 2011 15.86 16.21 15.71 16.06 227,046 +0.09(+0.55%)
Jan 19, 2011 16.74 16.87 15.93 15.97 404,733 -0.87(-5.18%)
Jan 18, 2011 16.83 16.93 16.54 16.84 341,654 -0.11(-0.62%)
Jan 14, 2011 16.05 17.02 16.05 16.95 457,443 +0.94(+5.89%)
Jan 13, 2011 16.36 16.55 15.94 16.00 253,999 -0.28(-1.73%)
Jan 12, 2011 16.18 16.38 15.82 16.28 291,158 +0.29(+1.82%)
Jan 11, 2011 15.80 16.00 15.77 15.99 471,431 +0.29(+1.85%)
Jan 10, 2011 15.54 15.72 15.05 15.70 444,732 +0.11(+0.68%)
Jan 07, 2011 16.01 16.04 15.46 15.60 592,649 -0.37(-2.32%)
Jan 06, 2011 16.06 16.10 15.87 15.97 547,636 -0.11(-0.71%)
Jan 05, 2011 15.85 16.15 15.82 16.08 201,823 +0.20(+1.28%)
Jan 04, 2011 16.00 16.03 15.56 15.88 484,678 -0.05(-0.33%)
Jan 03, 2011 15.44 16.06 15.44 15.93 314,086 +0.69(+4.50%)
Dec 31, 2010 15.55 15.58 15.24 15.25 163,639 -0.18(-1.14%)
Dec 30, 2010 15.40 15.45 15.24 15.42 162,573 +0.01(+0.06%)
Dec 29, 2010 15.35 15.43 15.27 15.41 125,629 +0.09(+0.57%)
Dec 28, 2010 15.21 15.46 15.11 15.33 191,931 +0.09(+0.58%)
Dec 27, 2010 14.97 15.25 14.86 15.24 122,174 +0.18(+1.17%)
Dec 23, 2010 15.29 15.34 14.99 15.06 154,086 -0.24(-1.55%)
Dec 22, 2010 14.49 15.31 14.44 15.30 576,416 +0.82(+5.65%)
Dec 21, 2010 14.44 14.52 14.39 14.48 735,796 +0.15(+1.04%)
Dec 20, 2010 14.49 14.67 14.32 14.33 339,848 -0.09(-0.61%)
Dec 17, 2010 14.33 14.66 14.30 14.42 536,561 +0.12(+0.86%)
Dec 16, 2010 14.48 14.50 14.22 14.30 283,476 -0.18(-1.28%)
Dec 15, 2010 14.45 14.84 14.39 14.48 256,030 -0.02(-0.12%)
Dec 14, 2010 14.43 14.79 14.37 14.50 468,283 +0.14(+0.98%)
Dec 13, 2010 14.51 14.58 14.30 14.36 127,462 -0.11(-0.73%)
Dec 10, 2010 14.24 14.48 14.18 14.46 215,189 +0.27(+1.92%)
Dec 09, 2010 14.23 14.32 14.05 14.19 258,296 +0.09(+0.64%)
Dec 08, 2010 13.91 14.41 13.91 14.10 279,961 +0.17(+1.25%)
Dec 07, 2010 14.03 14.08 13.86 13.93 312,005 +0.07(+0.51%)
Dec 06, 2010 13.59 13.92 13.39 13.86 223,782 +0.28(+2.08%)
Dec 03, 2010 13.24 13.64 13.09 13.57 234,931 +0.24(+1.78%)
Dec 02, 2010 12.91 13.34 12.80 13.34 268,905 +0.46(+3.55%)
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.