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 (%)
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%)
Nov 03, 2003 28.14 28.93 27.48 28.50 33,687 +0.80(+2.90%)
Oct 31, 2003 27.51 28.02 27.35 27.69 29,939 +0.17(+0.62%)
Oct 30, 2003 27.51 27.51 27.51 27.52 10,525 +0.59(+2.20%)
Oct 29, 2003 26.93 26.97 26.74 26.93 20,718 +0.03(+0.11%)
Oct 28, 2003 26.33 26.91 25.97 26.90 19,238 +0.60(+2.27%)
Oct 27, 2003 25.86 26.32 25.74 26.31 24,817 +0.45(+1.74%)
Oct 24, 2003 25.72 26.06 25.71 25.86 17,531 +0.09(+0.34%)
Oct 23, 2003 26.10 26.28 25.74 25.77 17,417 -0.00(-0.00%)
Oct 22, 2003 25.74 25.92 25.72 25.77 25,955 -0.15(-0.56%)
Oct 21, 2003 25.37 25.97 25.37 25.91 57,673 +0.03(+0.11%)
Oct 20, 2003 25.80 26.32 25.74 25.88 17,827 +0.12(+0.45%)
Oct 17, 2003 26.85 26.85 25.68 25.77 41,798 -1.00(-3.72%)
Oct 16, 2003 26.15 26.94 26.15 26.76 20,898 +0.22(+0.82%)
Oct 15, 2003 27.65 28.07 26.35 26.55 20,571 -1.00(-3.61%)
Oct 14, 2003 26.86 27.78 26.86 27.54 22,544 +0.64(+2.37%)
Oct 13, 2003 25.63 27.02 25.62 26.90 27,229 +1.11(+4.29%)
Oct 10, 2003 25.87 26.34 25.63 25.80 61,083 -0.16(-0.61%)
Oct 09, 2003 26.31 26.41 25.80 25.95 15,239 -0.42(-1.58%)
Oct 08, 2003 26.27 26.50 26.27 26.37 8,754 -0.13(-0.48%)
Oct 07, 2003 26.35 26.65 26.06 26.50 37,840 +0.03(+0.11%)
Oct 06, 2003 26.07 26.54 26.06 26.47 9,958 +0.30(+1.16%)
Oct 03, 2003 26.06 26.37 25.97 26.17 29,814 +0.06(+0.25%)
Oct 02, 2003 26.17 26.60 25.97 26.10 17,177 +0.05(+0.20%)
Oct 01, 2003 25.98 26.35 25.77 26.05 29,885 +0.05(+0.18%)
Sep 30, 2003 25.77 26.18 25.72 26.00 20,970 +0.23(+0.89%)
Sep 29, 2003 25.59 25.86 25.50 25.77 9,904 +0.06(+0.23%)
Sep 26, 2003 25.74 25.74 25.59 25.71 18,677 +0.09(+0.37%)
Sep 25, 2003 25.68 25.77 25.59 25.62 22,274 -0.15(-0.57%)
Sep 24, 2003 25.87 26.35 25.77 25.77 16,100 -0.10(-0.39%)
Sep 23, 2003 25.80 25.88 25.74 25.87 38,256 +0.07(+0.27%)
Sep 22, 2003 26.12 26.18 25.77 25.80 13,329 -0.47(-1.78%)
Sep 19, 2003 25.73 26.35 25.66 26.27 23,271 +0.56(+2.16%)
Sep 18, 2003 25.39 25.71 25.28 25.71 9,563 +0.26(+1.04%)
Sep 17, 2003 25.22 25.45 25.22 25.45 8,649 +0.03(+0.12%)
Sep 16, 2003 25.33 25.45 25.26 25.42 13,142 +0.21(+0.81%)
Sep 15, 2003 25.36 25.36 25.12 25.21 30,281 -0.09(-0.35%)
Sep 12, 2003 25.06 25.37 24.94 25.30 65,457 +0.12(+0.47%)
Sep 11, 2003 24.74 25.18 24.60 25.18 10,587 +0.59(+2.38%)
Sep 10, 2003 24.74 24.86 24.60 24.60 14,343 -0.28(-1.13%)
Sep 09, 2003 25.29 25.29 24.70 24.88 30,850 -0.39(-1.55%)
Sep 08, 2003 25.26 25.27 25.12 25.27 16,165 +0.06(+0.23%)
Sep 05, 2003 25.09 25.27 25.04 25.21 12,748 -0.01(-0.05%)
Sep 04, 2003 25.23 25.23 24.95 25.22 51,227 -0.02(-0.07%)
Sep 03, 2003 25.11 25.28 24.98 25.24 17,303 +0.12(+0.47%)
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.