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 (%)
Mar 31, 2017 41.59 41.67 39.91 41.09 479,211 -0.51(-1.22%)
Mar 30, 2017 40.32 41.80 40.32 41.60 300,586 +1.37(+3.41%)
Mar 29, 2017 40.34 40.56 39.91 40.23 284,706 -0.16(-0.40%)
Mar 28, 2017 39.66 40.54 39.42 40.39 284,761 +0.48(+1.20%)
Mar 27, 2017 39.02 39.99 38.35 39.91 364,714 +0.02(+0.05%)
Mar 24, 2017 39.99 40.26 39.71 39.89 328,330 +0.16(+0.41%)
Mar 23, 2017 39.57 40.57 39.57 39.73 332,532 +0.11(+0.27%)
Mar 22, 2017 39.83 40.25 39.12 39.62 360,996 -0.50(-1.24%)
Mar 21, 2017 42.38 42.38 39.78 40.12 565,177 -2.04(-4.85%)
Mar 20, 2017 42.57 42.57 42.10 42.16 251,159 -0.48(-1.13%)
Mar 17, 2017 42.68 43.11 42.15 42.64 1,165,076 -0.12(-0.29%)
Mar 16, 2017 42.69 43.03 42.54 42.77 369,787 +0.36(+0.86%)
Mar 15, 2017 43.08 43.43 42.37 42.40 432,112 -0.43(-1.01%)
Mar 14, 2017 42.63 42.99 41.82 42.84 245,208 +0.05(+0.11%)
Mar 13, 2017 42.43 43.20 42.41 42.79 286,858 +0.35(+0.81%)
Mar 10, 2017 42.90 42.98 42.03 42.44 357,941 -0.26(-0.60%)
Mar 09, 2017 42.81 43.38 42.52 42.70 363,429 +0.03(+0.07%)
Mar 08, 2017 43.19 43.77 42.61 42.67 377,376 -0.55(-1.28%)
Mar 07, 2017 43.37 43.69 43.10 43.23 312,703 -0.18(-0.42%)
Mar 06, 2017 43.39 43.62 42.96 43.41 234,282 -0.38(-0.87%)
Mar 03, 2017 43.56 44.40 43.28 43.79 297,197 +0.24(+0.55%)
Mar 02, 2017 44.79 44.88 43.52 43.55 235,004 -1.12(-2.50%)
Mar 01, 2017 43.95 44.90 43.57 44.67 520,514 +1.65(+3.84%)
Feb 28, 2017 43.47 43.48 42.75 43.02 445,073 -0.59(-1.36%)
Feb 27, 2017 43.38 43.68 43.12 43.61 384,189 +0.20(+0.46%)
Feb 24, 2017 43.30 43.43 43.09 43.41 272,789 -0.39(-0.89%)
Feb 23, 2017 43.61 43.82 42.89 43.80 417,134 +0.16(+0.37%)
Feb 22, 2017 43.49 43.86 43.24 43.64 253,819 -0.02(-0.04%)
Feb 21, 2017 43.47 43.71 43.12 43.66 287,782 +0.47(+1.08%)
Feb 17, 2017 43.19 43.19 43.19 0 -0.04(-0.09%)
Feb 16, 2017 43.27 43.30 42.77 43.23 293,857 -0.04(-0.09%)
Feb 15, 2017 43.40 43.40 42.66 43.26 359,832 +0.13(+0.31%)
Feb 14, 2017 42.68 43.29 42.24 43.13 547,342 +0.48(+1.12%)
Feb 13, 2017 42.52 42.92 42.41 42.65 423,849 +0.40(+0.95%)
Feb 10, 2017 42.35 42.38 41.99 42.25 314,447 +0.16(+0.39%)
Feb 09, 2017 41.67 42.37 41.58 42.09 262,740 +0.51(+1.22%)
Feb 08, 2017 41.93 41.93 41.18 41.58 436,248 -0.47(-1.11%)
Feb 07, 2017 42.71 42.71 41.67 42.05 440,465 -0.43(-1.01%)
Feb 06, 2017 42.63 43.06 42.32 42.48 378,803 -0.58(-1.35%)
Feb 03, 2017 42.80 43.30 42.65 43.06 463,033 +0.86(+2.04%)
Feb 02, 2017 42.33 42.45 41.91 42.20 412,201 -0.47(-1.10%)
Feb 01, 2017 42.97 43.43 42.66 42.67 495,872 +0.12(+0.29%)
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%)
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.