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 30, 2004 32.75 32.78 32.44 32.45 44,511 -0.21(-0.65%)
Jan 29, 2004 32.62 33.20 32.44 32.66 78,093 -0.04(-0.13%)
Jan 28, 2004 33.82 34.32 32.60 32.70 103,821 -1.56(-4.56%)
Jan 27, 2004 34.13 34.27 33.70 34.27 47,471 +0.11(+0.33%)
Jan 26, 2004 32.86 34.15 32.50 34.15 30,964 +1.54(+4.71%)
Jan 23, 2004 32.38 32.66 32.06 32.62 32,444 +0.34(+1.06%)
Jan 22, 2004 32.60 33.25 32.27 32.27 25,500 -0.66(-2.00%)
Jan 21, 2004 32.82 33.23 32.63 32.93 37,680 +0.29(+0.89%)
Jan 20, 2004 32.68 33.06 32.42 32.64 49,861 -0.03(-0.08%)
Jan 16, 2004 32.40 32.67 32.12 32.67 26,296 +0.20(+0.62%)
Jan 15, 2004 32.28 32.50 31.84 32.47 28,764 +0.40(+1.26%)
Jan 14, 2004 32.08 32.15 31.96 32.06 91,748 +0.11(+0.36%)
Jan 13, 2004 32.06 32.06 31.75 31.95 30,993 -0.11(-0.36%)
Jan 12, 2004 32.04 32.19 31.63 32.06 43,336 +0.22(+0.69%)
Jan 09, 2004 31.86 32.15 31.62 31.84 57,046 +0.00(+0.00%)
Jan 08, 2004 31.33 31.84 31.31 31.84 46,647 +0.47(+1.51%)
Jan 07, 2004 31.25 31.45 31.23 31.37 53,559 +0.18(+0.59%)
Jan 06, 2004 31.49 31.61 31.18 31.18 24,247 -0.17(-0.53%)
Jan 05, 2004 31.63 31.76 31.25 31.35 68,417 -0.10(-0.31%)
Jan 02, 2004 31.98 32.23 31.40 31.45 47,015 -0.53(-1.65%)
Dec 31, 2003 31.96 32.24 31.84 31.97 60,790 +0.17(+0.52%)
Dec 30, 2003 30.75 31.95 30.75 31.81 62,830 +0.90(+2.90%)
Dec 29, 2003 30.79 31.18 30.53 30.91 16,161 +0.27(+0.89%)
Dec 26, 2003 30.51 30.91 30.44 30.64 5,299 +0.20(+0.66%)
Dec 24, 2003 31.18 31.62 30.31 30.44 16,542 -0.81(-2.59%)
Dec 23, 2003 32.06 32.06 30.75 31.25 61,950 -0.20(-0.64%)
Dec 22, 2003 30.00 31.61 29.57 31.45 36,420 +1.34(+4.43%)
Dec 19, 2003 30.34 30.36 29.36 30.11 20,312 -0.04(-0.12%)
Dec 18, 2003 29.57 30.15 29.57 30.15 8,523 +0.70(+2.39%)
Dec 17, 2003 29.56 29.69 29.32 29.45 10,366 -0.64(-2.14%)
Dec 16, 2003 29.44 30.12 28.78 30.09 15,901 +0.37(+1.26%)
Dec 15, 2003 30.31 30.45 29.45 29.71 24,012 -0.45(-1.48%)
Dec 12, 2003 30.19 30.19 29.53 30.16 68,550 -0.07(-0.23%)
Dec 11, 2003 30.25 30.25 30.19 30.23 31,081 -0.02(-0.06%)
Dec 10, 2003 30.35 30.35 30.11 30.25 34,343 -0.04(-0.14%)
Dec 09, 2003 30.46 30.46 30.11 30.29 45,902 -0.12(-0.39%)
Dec 08, 2003 30.42 30.46 30.09 30.41 13,400 +0.06(+0.21%)
Dec 05, 2003 30.44 30.44 30.34 30.34 12,841 -0.12(-0.40%)
Dec 04, 2003 31.05 31.05 30.17 30.46 35,229 -0.12(-0.40%)
Dec 03, 2003 31.32 31.39 30.59 30.59 28,769 -0.83(-2.63%)
Dec 02, 2003 31.01 31.45 30.72 31.41 36,617 +0.05(+0.17%)
Dec 01, 2003 30.73 31.38 30.58 31.36 34,744 +0.93(+3.06%)
Nov 28, 2003 30.02 30.68 30.02 30.43 24,353 -0.03(-0.10%)
Nov 26, 2003 30.07 30.72 29.91 30.46 54,053 +0.39(+1.29%)
Nov 25, 2003 29.87 30.19 29.80 30.07 57,002 -0.03(-0.10%)
Nov 24, 2003 28.40 30.48 28.40 30.10 87,116 +1.79(+6.31%)
Nov 21, 2003 28.85 28.85 28.11 28.31 54,337 -0.60(-2.07%)
Nov 20, 2003 28.96 28.99 28.60 28.91 31,551 +0.07(+0.24%)
Nov 19, 2003 28.84 29.13 28.49 28.84 26,803 -0.01(-0.02%)
Nov 18, 2003 29.63 30.37 28.40 28.85 270,170 -0.90(-3.01%)
Nov 17, 2003 28.39 29.84 28.16 29.74 82,329 +1.41(+4.96%)
Nov 14, 2003 28.29 28.61 28.13 28.34 52,712 -0.11(-0.37%)
Nov 13, 2003 28.52 28.70 28.40 28.44 26,679 -0.20(-0.70%)
Nov 12, 2003 28.37 28.67 28.37 28.64 53,267 +0.36(+1.28%)
Nov 11, 2003 28.93 28.93 28.22 28.28 22,629 -0.57(-1.97%)
Nov 10, 2003 28.57 28.92 28.13 28.85 21,231 +0.34(+1.19%)
Nov 07, 2003 28.06 28.61 27.98 28.51 39,938 +0.40(+1.42%)
Nov 06, 2003 28.45 28.52 27.70 28.11 27,809 -0.16(-0.58%)
Nov 05, 2003 28.34 28.34 28.11 28.27 52,431 -0.12(-0.41%)
Nov 04, 2003 28.07 28.68 27.96 28.39 22,651 -0.11(-0.37%)
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.