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 (%)
May 31, 2017 39.74 39.74 38.69 39.52 400,109 -0.15(-0.39%)
May 30, 2017 39.97 40.14 39.44 39.67 339,926 -0.46(-1.15%)
May 26, 2017 40.23 40.46 39.95 40.13 221,267 -0.25(-0.62%)
May 25, 2017 40.35 40.72 40.00 40.38 282,030 +0.16(+0.41%)
May 24, 2017 40.49 40.60 39.90 40.22 233,601 -0.23(-0.57%)
May 23, 2017 40.22 40.71 39.81 40.45 264,550 +0.36(+0.89%)
May 22, 2017 40.38 40.55 39.09 40.09 376,817 -0.13(-0.33%)
May 19, 2017 40.44 40.79 40.10 40.23 447,639 -0.22(-0.55%)
May 18, 2017 39.80 40.60 38.86 40.45 473,155 +0.53(+1.32%)
May 17, 2017 40.83 41.03 39.54 39.92 348,038 -1.91(-4.57%)
May 16, 2017 41.83 41.97 41.32 41.83 218,095 +0.03(+0.07%)
May 15, 2017 41.72 42.08 41.62 41.80 247,640 +0.32(+0.76%)
May 12, 2017 41.18 41.54 40.73 41.48 225,604 +0.09(+0.21%)
May 11, 2017 41.87 41.99 40.97 41.40 225,913 -0.69(-1.64%)
May 10, 2017 42.01 42.27 41.72 42.09 240,521 -0.09(-0.20%)
May 09, 2017 42.76 42.96 41.83 42.17 245,206 -0.53(-1.24%)
May 08, 2017 42.45 42.91 42.15 42.70 342,229 +0.16(+0.38%)
May 05, 2017 42.75 42.75 41.33 42.54 403,992 -0.05(-0.11%)
May 04, 2017 42.17 42.94 41.97 42.59 493,414 +0.75(+1.79%)
May 03, 2017 41.19 41.90 41.05 41.84 274,788 +0.44(+1.07%)
May 02, 2017 41.97 42.03 41.18 41.40 338,824 -0.56(-1.33%)
May 01, 2017 41.22 42.19 40.57 41.95 494,244 +1.16(+2.85%)
Apr 28, 2017 41.63 42.16 40.66 40.79 693,604 -0.56(-1.35%)
Apr 27, 2017 41.91 42.78 41.08 41.35 496,393 -0.36(-0.85%)
Apr 26, 2017 41.26 42.23 41.13 41.70 360,212 +0.44(+1.07%)
Apr 25, 2017 41.08 41.67 41.08 41.26 357,941 +0.48(+1.18%)
Apr 24, 2017 40.77 41.20 40.58 40.78 336,092 +1.10(+2.78%)
Apr 21, 2017 39.44 39.81 38.59 39.68 347,165 +0.18(+0.46%)
Apr 20, 2017 38.90 39.52 38.69 39.50 523,791 +0.88(+2.29%)
Apr 19, 2017 38.67 39.17 38.44 38.61 230,442 +0.24(+0.63%)
Apr 18, 2017 38.33 38.64 37.85 38.37 273,885 -0.18(-0.47%)
Apr 17, 2017 38.02 38.60 37.62 38.56 358,832 +0.64(+1.70%)
Apr 13, 2017 38.59 38.84 37.90 37.91 406,752 -0.84(-2.18%)
Apr 12, 2017 39.54 39.70 38.60 38.76 576,723 -0.77(-1.94%)
Apr 11, 2017 39.22 39.61 38.97 39.53 640,397 +0.12(+0.29%)
Apr 10, 2017 39.73 39.96 39.02 39.41 401,587 -0.19(-0.48%)
Apr 07, 2017 39.63 39.85 39.36 39.60 381,566 -0.32(-0.79%)
Apr 06, 2017 39.53 40.11 39.14 39.92 379,518 +0.43(+1.09%)
Apr 05, 2017 41.02 41.08 39.48 39.49 356,380 -1.09(-2.70%)
Apr 04, 2017 40.44 40.72 39.65 40.58 319,026 +0.01(+0.02%)
Apr 03, 2017 41.25 41.40 40.03 40.57 488,663 -0.52(-1.26%)
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%)
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.