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 (%)
Dec 31, 2002 30.75 30.82 30.25 19.87 58,513 -11.23(-36.10%)
Dec 27, 2002 30.79 31.61 30.79 31.10 21,857 -0.28(-0.90%)
Dec 26, 2002 30.82 31.49 30.80 31.38 8,082 +0.33(+1.05%)
Dec 24, 2002 31.14 31.14 30.70 31.05 11,383 +0.13(+0.43%)
Dec 23, 2002 31.10 31.10 30.75 30.92 8,651 +0.00(+0.00%)
Dec 20, 2002 31.10 31.10 30.75 30.92 28,346 -0.18(-0.57%)
Dec 19, 2002 30.75 31.10 30.75 31.10 38,250 +0.43(+1.40%)
Dec 18, 2002 31.19 31.19 30.66 30.67 19,352 -0.53(-1.69%)
Dec 17, 2002 31.25 31.27 30.75 31.19 11,953 +0.01(+0.03%)
Dec 16, 2002 31.17 31.18 30.90 31.18 32,899 +0.16(+0.51%)
Dec 13, 2002 31.01 31.18 31.00 31.03 12,863 -0.11(-0.34%)
Dec 12, 2002 31.17 31.17 30.75 31.13 3,073 +0.04(+0.11%)
Dec 11, 2002 30.84 31.10 30.75 31.10 5,805 +0.04(+0.14%)
Dec 10, 2002 30.89 31.05 30.79 31.05 13,091 +0.30(+0.97%)
Dec 09, 2002 30.75 30.92 30.75 30.75 18,783 +0.01(+0.03%)
Dec 06, 2002 30.75 30.87 30.70 30.75 28,801 +0.00(+0.00%)
Dec 05, 2002 30.75 30.88 30.75 30.75 17,758 -0.01(-0.03%)
Dec 04, 2002 30.70 30.87 30.70 30.75 97,446 -0.04(-0.11%)
Dec 03, 2002 30.72 31.05 30.66 30.79 101,317 +0.04(+0.14%)
Dec 02, 2002 30.79 30.83 30.66 30.75 4,667 -0.18(-0.57%)
Nov 29, 2002 30.88 30.92 30.53 30.92 16,392 +0.04(+0.14%)
Nov 27, 2002 29.78 30.88 29.78 30.88 12,408 +0.72(+2.39%)
Nov 26, 2002 30.47 30.47 29.78 30.16 15,937 -0.40(-1.32%)
Nov 25, 2002 30.75 30.75 30.43 30.56 5,122 -0.05(-0.17%)
Nov 22, 2002 30.75 30.75 30.48 30.61 23,564 -0.13(-0.43%)
Nov 21, 2002 30.76 30.83 29.96 30.75 18,100 +0.00(+0.00%)
Nov 20, 2002 29.66 31.18 29.65 30.75 56,122 +1.09(+3.67%)
Nov 19, 2002 29.74 30.02 29.65 29.66 30,736 -0.20(-0.68%)
Nov 18, 2002 29.87 29.97 29.73 29.86 11,042 +0.00(+0.00%)
Nov 15, 2002 29.78 30.00 29.72 29.86 4,098 -0.14(-0.47%)
Nov 14, 2002 29.87 30.31 28.99 30.00 44,055 -0.34(-1.13%)
Nov 13, 2002 30.44 30.44 30.18 30.34 14,002 -0.10(-0.31%)
Nov 12, 2002 30.64 31.01 29.88 30.44 43,486 -0.33(-1.09%)
Nov 11, 2002 31.09 31.14 30.47 30.77 28,118 +0.38(+1.24%)
Nov 08, 2002 31.14 31.18 30.39 30.39 36,200 -0.75(-2.40%)
Nov 07, 2002 31.05 31.18 30.74 31.14 70,694 -0.08(-0.25%)
Nov 06, 2002 31.27 31.36 31.07 31.22 98,129 +0.04(+0.11%)
Nov 05, 2002 31.18 31.18 31.05 31.18 54,415 +0.06(+0.20%)
Nov 04, 2002 30.53 31.36 30.50 31.12 44,738 +0.60(+1.96%)
Nov 01, 2002 29.77 30.54 29.55 30.53 41,096 +0.75(+2.51%)
Oct 31, 2002 29.69 29.78 29.60 29.78 12,750 +0.09(+0.30%)
Oct 30, 2002 29.50 29.69 29.43 29.69 18,783 +0.15(+0.51%)
Oct 29, 2002 28.54 29.56 28.43 29.54 59,083 +1.36(+4.83%)
Oct 28, 2002 28.64 28.74 28.14 28.18 18,441 -0.46(-1.60%)
Oct 25, 2002 28.72 28.85 28.46 28.64 7,968 +0.11(+0.37%)
Oct 24, 2002 28.70 28.94 28.55 28.53 50,886 +0.08(+0.28%)
Oct 23, 2002 30.31 30.47 28.01 28.45 67,734 -2.29(-7.46%)
Oct 22, 2002 30.75 30.75 29.96 30.75 23,223 +0.00(+0.00%)
Oct 21, 2002 30.40 30.75 30.17 30.75 22,198 +0.34(+1.13%)
Oct 18, 2002 30.48 30.49 30.40 30.40 10,313 +0.01(+0.03%)
Oct 17, 2002 29.38 30.44 29.38 30.39 41,665 +0.54(+1.82%)
Oct 16, 2002 29.91 30.00 29.43 29.85 4,553 -0.06(-0.21%)
Oct 15, 2002 29.70 30.00 29.69 29.91 7,399 +0.17(+0.56%)
Oct 14, 2002 29.43 29.87 29.30 29.74 13,148 -0.19(-0.65%)
Oct 11, 2002 29.53 30.13 29.53 29.94 22,767 +0.38(+1.28%)
Oct 10, 2002 29.86 29.86 29.56 29.56 11,611 -0.31(-1.03%)
Oct 09, 2002 30.12 30.22 29.87 29.87 12,750 -0.35(-1.16%)
Oct 08, 2002 30.09 30.26 29.49 30.22 33,810 +0.09(+0.29%)
Oct 07, 2002 29.70 30.13 28.55 30.13 58,171 +1.19(+4.13%)
Oct 04, 2002 29.16 29.59 28.94 28.94 10,245 -0.28(-0.97%)
Oct 03, 2002 30.22 30.22 29.25 29.22 31,305 -0.30(-1.01%)
Oct 02, 2002 30.00 30.23 29.87 29.52 11,611 -0.35(-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.