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, 2019 44.45 44.62 43.71 44.38 439,734 -0.27(-0.60%)
Jan 30, 2019 45.13 45.18 44.53 44.65 588,649 -0.47(-1.04%)
Jan 29, 2019 45.53 45.67 45.12 45.12 331,374 -0.42(-0.92%)
Jan 28, 2019 45.46 45.86 45.26 45.54 288,517 -0.13(-0.28%)
Jan 25, 2019 45.59 46.03 45.43 45.67 687,300 +0.19(+0.42%)
Jan 24, 2019 45.18 45.62 45.05 45.48 373,374 +0.12(+0.26%)
Jan 23, 2019 45.63 45.83 44.93 45.36 444,246 +0.01(+0.02%)
Jan 22, 2019 44.60 45.93 44.60 45.35 786,918 +0.75(+1.68%)
Jan 18, 2019 43.70 44.64 43.48 44.60 260,000 +0.85(+1.94%)
Jan 17, 2019 43.44 43.81 42.81 43.75 596,402 +0.20(+0.46%)
Jan 16, 2019 42.54 43.57 42.46 43.55 376,311 +1.24(+2.93%)
Jan 15, 2019 42.05 42.36 41.39 42.31 555,009 +0.16(+0.38%)
Jan 14, 2019 41.48 42.26 41.39 42.15 479,490 +0.41(+0.98%)
Jan 11, 2019 41.35 41.82 41.09 41.74 323,800 +0.18(+0.43%)
Jan 10, 2019 41.66 41.78 41.12 41.56 323,700 -0.22(-0.53%)
Jan 09, 2019 41.81 42.02 41.50 41.78 761,244 +0.11(+0.26%)
Jan 08, 2019 41.78 41.82 40.99 41.67 365,518 +0.18(+0.43%)
Jan 07, 2019 41.03 41.85 40.85 41.49 897,427 +0.26(+0.63%)
Jan 04, 2019 40.98 41.55 40.73 41.23 1,107,500 +0.82(+2.03%)
Jan 03, 2019 40.39 40.96 40.13 40.41 356,138 -0.15(-0.37%)
Jan 02, 2019 39.06 40.56 39.05 40.56 491,956 +0.93(+2.35%)
Dec 31, 2018 39.63 39.82 38.94 39.63 537,000 +0.31(+0.79%)
Dec 28, 2018 39.28 39.85 39.03 39.32 612,900 +0.03(+0.08%)
Dec 27, 2018 38.53 39.29 38.00 39.29 571,087 +0.12(+0.31%)
Dec 26, 2018 37.63 39.21 37.13 39.17 423,013 +1.75(+4.68%)
Dec 24, 2018 37.61 38.04 37.27 37.42 449,500 -0.56(-1.47%)
Dec 21, 2018 38.18 39.23 37.92 37.98 2,025,200 -0.46(-1.20%)
Dec 20, 2018 38.01 38.66 37.94 38.44 671,358 +0.35(+0.92%)
Dec 19, 2018 39.12 39.53 37.86 38.09 563,184 -0.99(-2.53%)
Dec 18, 2018 39.78 40.04 38.83 39.08 796,233 -0.40(-1.01%)
Dec 17, 2018 39.17 40.05 39.16 39.48 691,049 +0.06(+0.15%)
Dec 14, 2018 39.92 40.50 39.31 39.42 468,200 -0.92(-2.28%)
Dec 13, 2018 41.32 41.32 40.21 40.34 701,610 -1.06(-2.56%)
Dec 12, 2018 41.67 41.88 41.24 41.40 412,386 +0.35(+0.85%)
Dec 11, 2018 41.95 42.11 40.72 41.05 364,735 -0.30(-0.73%)
Dec 10, 2018 42.22 42.32 40.87 41.35 747,612 -1.05(-2.48%)
Dec 07, 2018 42.93 43.60 42.12 42.40 337,500 -0.58(-1.35%)
Dec 06, 2018 42.42 42.99 41.48 42.98 533,722 -0.14(-0.32%)
Dec 04, 2018 45.71 45.81 42.94 43.12 657,300 -2.66(-5.81%)
Dec 03, 2018 46.29 46.41 45.35 45.78 814,648 -0.10(-0.22%)
Nov 30, 2018 45.14 45.99 45.14 45.88 450,000 +0.67(+1.48%)
Nov 29, 2018 44.75 45.25 44.55 45.21 487,780 +0.14(+0.31%)
Nov 28, 2018 44.80 45.12 44.03 45.07 326,999 +0.46(+1.03%)
Nov 27, 2018 44.53 44.90 44.30 44.61 193,552 -0.14(-0.31%)
Nov 26, 2018 44.44 45.25 44.44 44.75 498,528 +0.66(+1.50%)
Nov 23, 2018 43.86 44.46 43.61 44.09 203,500 -0.08(-0.18%)
Nov 21, 2018 44.17 44.17 44.17 0 -0.12(-0.27%)
Nov 20, 2018 44.67 44.93 44.17 44.29 374,689 -0.65(-1.45%)
Nov 19, 2018 45.12 45.50 44.57 44.94 406,242 -0.09(-0.20%)
Nov 16, 2018 44.87 45.38 44.87 45.03 891,200 -0.28(-0.62%)
Nov 15, 2018 44.30 45.40 43.84 45.31 477,873 +0.74(+1.66%)
Nov 14, 2018 45.75 45.87 43.99 44.57 416,229 -0.89(-1.96%)
Nov 13, 2018 45.86 46.16 45.35 45.46 418,424 +0.11(+0.24%)
Nov 12, 2018 45.87 46.05 45.26 45.35 436,838 -0.46(-1.00%)
Nov 09, 2018 45.41 46.04 45.41 45.81 387,200 +0.21(+0.46%)
Nov 08, 2018 45.41 45.92 45.28 45.60 596,490 +0.12(+0.26%)
Nov 07, 2018 45.82 45.96 44.85 45.48 400,154 -0.28(-0.61%)
Nov 06, 2018 45.13 45.91 45.08 45.76 405,146 +0.51(+1.13%)
Nov 05, 2018 44.91 45.45 44.88 45.25 637,070 +0.30(+0.67%)
Nov 02, 2018 44.94 45.46 44.64 44.95 409,200 +0.32(+0.72%)
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.