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 24, 2011 17.20 17.20 16.88 16.96 249,770 -0.24(-1.38%)
May 23, 2011 17.38 17.67 17.16 17.20 226,493 -0.44(-2.47%)
May 20, 2011 17.80 17.89 17.55 17.64 329,743 -0.13(-0.72%)
May 19, 2011 17.53 17.82 17.38 17.76 215,732 +0.32(+1.82%)
May 18, 2011 17.38 17.46 17.27 17.45 114,218 +0.04(+0.25%)
May 17, 2011 17.10 17.49 17.02 17.40 162,443 +0.16(+0.92%)
May 16, 2011 17.51 17.69 17.24 17.24 149,253 -0.37(-2.10%)
May 13, 2011 17.93 17.97 17.61 17.61 175,570 -0.29(-1.62%)
May 12, 2011 17.55 18.00 17.50 17.90 164,964 +0.26(+1.50%)
May 11, 2011 17.89 18.02 17.46 17.64 203,969 -0.20(-1.14%)
May 10, 2011 17.43 17.84 17.41 17.84 220,919 +0.50(+2.89%)
May 09, 2011 17.32 17.46 17.24 17.34 150,963 -0.04(-0.20%)
May 06, 2011 17.60 17.64 17.35 17.38 340,294 -0.06(-0.35%)
May 05, 2011 17.46 17.60 17.22 17.44 238,888 -0.10(-0.55%)
May 04, 2011 17.46 17.57 17.28 17.53 264,385 +0.05(+0.30%)
May 03, 2011 17.61 17.70 17.29 17.48 221,050 -0.14(-0.80%)
May 02, 2011 17.71 18.24 17.62 17.62 226,933 -0.60(-3.29%)
Apr 29, 2011 18.50 18.64 18.21 18.22 197,644 -0.23(-1.24%)
Apr 28, 2011 18.41 18.47 18.10 18.45 255,594 -0.13(-0.71%)
Apr 27, 2011 18.11 18.62 18.07 18.58 248,133 +0.41(+2.28%)
Apr 26, 2011 17.80 18.26 17.79 18.17 189,394 +0.42(+2.38%)
Apr 25, 2011 17.73 17.88 17.57 17.75 101,068 +0.08(+0.45%)
Apr 21, 2011 17.71 17.71 17.26 17.67 119,412 +0.10(+0.58%)
Apr 20, 2011 17.69 17.75 17.48 17.57 216,445 +0.15(+0.83%)
Apr 19, 2011 17.68 17.90 17.40 17.42 162,178 -0.13(-0.75%)
Apr 18, 2011 17.35 17.67 17.25 17.55 249,877 +0.00(+0.00%)
Apr 15, 2011 17.65 17.77 17.50 17.55 188,091 -0.14(-0.80%)
Apr 14, 2011 17.46 17.74 17.34 17.69 89,030 +0.11(+0.65%)
Apr 13, 2011 18.05 18.07 17.46 17.58 177,923 -0.32(-1.77%)
Apr 12, 2011 18.12 18.22 17.83 17.90 181,551 -0.33(-1.84%)
Apr 11, 2011 18.05 18.42 18.03 18.23 239,658 -0.27(-1.48%)
Apr 08, 2011 18.99 18.99 18.49 18.50 113,563 -0.38(-2.01%)
Apr 07, 2011 19.23 19.31 18.80 18.88 219,681 -0.31(-1.61%)
Apr 06, 2011 19.38 19.81 19.08 19.19 318,633 +0.41(+2.20%)
Apr 05, 2011 18.72 18.96 18.66 18.78 310,302 -0.04(-0.19%)
Apr 04, 2011 18.77 18.93 18.76 18.81 126,067 +0.11(+0.61%)
Apr 01, 2011 18.56 18.85 18.49 18.70 201,767 +0.24(+1.29%)
Mar 31, 2011 18.06 18.49 17.99 18.46 173,229 +0.33(+1.80%)
Mar 30, 2011 18.13 18.28 17.63 18.13 235,271 +0.56(+3.21%)
Mar 29, 2011 17.53 17.84 17.53 17.57 267,011 +0.00(+0.00%)
Mar 28, 2011 17.00 17.90 16.83 17.57 338,326 +0.59(+3.48%)
Mar 25, 2011 16.94 17.35 16.94 16.98 248,507 +0.05(+0.31%)
Mar 24, 2011 17.10 17.31 16.74 16.93 216,012 -0.11(-0.62%)
Mar 23, 2011 17.37 17.42 16.91 17.03 266,394 -0.41(-2.37%)
Mar 22, 2011 17.57 17.74 17.35 17.45 115,314 -0.10(-0.55%)
Mar 21, 2011 17.44 17.63 17.16 17.54 209,483 +0.35(+2.05%)
Mar 18, 2011 17.38 17.53 17.13 17.19 719,835 +0.00(+0.00%)
Mar 17, 2011 17.39 17.39 17.10 17.19 146,756 +0.04(+0.21%)
Mar 16, 2011 17.23 17.31 16.97 17.16 279,111 -0.11(-0.66%)
Mar 15, 2011 16.86 17.29 16.86 17.27 255,510 -0.12(-0.71%)
Mar 14, 2011 17.22 17.48 17.09 17.39 182,784 -0.04(-0.25%)
Mar 11, 2011 17.42 17.53 17.09 17.44 229,160 -0.03(-0.15%)
Mar 10, 2011 18.12 18.13 17.46 17.46 295,871 -0.95(-5.17%)
Mar 09, 2011 18.48 18.80 18.33 18.42 165,591 -0.06(-0.33%)
Mar 08, 2011 17.71 18.68 17.71 18.48 233,037 +0.81(+4.59%)
Mar 07, 2011 18.11 18.21 17.48 17.67 181,362 -0.31(-1.71%)
Mar 04, 2011 18.05 18.17 17.72 17.98 214,004 -0.12(-0.68%)
Mar 03, 2011 17.93 18.10 17.79 18.10 340,446 +0.41(+2.29%)
Mar 02, 2011 17.87 17.90 17.45 17.69 214,830 -0.21(-1.18%)
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.