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 30, 2011 15.17 15.31 15.06 15.09 299,158 -0.19(-1.27%)
Dec 29, 2011 15.13 15.40 15.13 15.28 304,866 +0.24(+1.58%)
Dec 28, 2011 15.52 15.52 15.04 15.04 339,011 -0.46(-2.96%)
Dec 27, 2011 15.16 15.54 15.09 15.50 260,863 +0.31(+2.03%)
Dec 23, 2011 15.32 15.38 15.13 15.19 301,429 +0.20(+1.35%)
Dec 21, 2011 14.95 15.09 14.83 14.99 367,740 +0.04(+0.30%)
Dec 20, 2011 14.77 15.09 14.76 14.94 435,074 +0.51(+3.55%)
Dec 19, 2011 14.86 15.02 14.26 14.43 306,383 -0.29(-1.98%)
Dec 16, 2011 14.82 15.25 14.67 14.72 652,048 -0.04(-0.30%)
Dec 15, 2011 14.48 14.78 14.46 14.77 386,436 +0.53(+3.72%)
Dec 14, 2011 14.30 14.60 14.19 14.24 461,799 -0.24(-1.65%)
Dec 13, 2011 15.06 15.22 14.35 14.48 307,108 -0.45(-3.01%)
Dec 12, 2011 14.89 14.97 14.64 14.93 342,529 -0.23(-1.51%)
Dec 09, 2011 14.56 15.26 14.55 15.16 256,941 +0.70(+4.82%)
Dec 08, 2011 15.10 15.29 14.41 14.46 260,288 -0.84(-5.48%)
Dec 07, 2011 15.12 15.38 14.79 15.30 515,824 +0.04(+0.29%)
Dec 06, 2011 15.16 15.36 15.00 15.25 310,682 +0.04(+0.23%)
Dec 05, 2011 15.18 15.31 14.94 15.22 481,857 +0.27(+1.83%)
Dec 02, 2011 15.01 15.14 14.79 14.94 571,524 +0.18(+1.19%)
Dec 01, 2011 14.88 15.04 14.64 14.77 233,048 -0.21(-1.41%)
Nov 30, 2011 14.04 15.00 14.04 14.98 649,123 +1.59(+11.86%)
Nov 29, 2011 13.58 13.61 13.31 13.39 280,057 -0.19(-1.43%)
Nov 28, 2011 13.43 13.62 13.22 13.59 487,421 +0.56(+4.34%)
Nov 25, 2011 13.16 13.46 13.01 13.02 74,163 -0.17(-1.27%)
Nov 23, 2011 13.59 13.69 13.18 13.19 274,784 -0.56(-4.04%)
Nov 22, 2011 13.74 14.10 13.61 13.74 231,933 +0.00(+0.00%)
Nov 21, 2011 14.05 14.23 13.69 13.74 397,268 -0.61(-4.24%)
Nov 18, 2011 14.32 14.42 14.16 14.35 325,589 +0.06(+0.43%)
Nov 17, 2011 14.37 14.74 14.19 14.29 262,581 -0.05(-0.37%)
Nov 16, 2011 14.44 14.92 14.31 14.34 387,298 -0.29(-1.99%)
Nov 15, 2011 14.09 14.72 13.92 14.64 336,588 +0.43(+3.04%)
Nov 14, 2011 14.63 14.63 14.09 14.20 268,400 -0.51(-3.48%)
Nov 11, 2011 14.50 14.87 14.48 14.71 272,734 +0.41(+2.90%)
Nov 10, 2011 14.09 14.49 14.02 14.30 388,729 +0.46(+3.31%)
Nov 09, 2011 14.45 14.81 13.82 13.84 387,665 -1.01(-6.82%)
Nov 08, 2011 14.63 14.92 14.11 14.86 351,753 +0.38(+2.62%)
Nov 07, 2011 14.61 14.63 14.09 14.48 249,310 -0.11(-0.79%)
Nov 04, 2011 14.82 14.97 14.41 14.59 283,997 -0.40(-2.65%)
Nov 03, 2011 14.63 15.05 14.24 14.99 298,217 +0.53(+3.66%)
Nov 02, 2011 14.13 14.63 14.02 14.46 384,344 +0.61(+4.39%)
Nov 01, 2011 14.06 14.53 13.74 13.85 482,726 -0.76(-5.19%)
Oct 31, 2011 14.95 15.16 14.56 14.61 304,894 -0.61(-4.00%)
Oct 28, 2011 15.23 15.43 15.01 15.22 486,656 -0.13(-0.86%)
Oct 27, 2011 15.61 15.61 15.07 15.35 1,013,841 +0.29(+1.93%)
Oct 26, 2011 14.84 15.24 14.51 15.06 539,662 +0.48(+3.33%)
Oct 25, 2011 14.85 14.97 14.49 14.57 462,153 -0.40(-2.65%)
Oct 24, 2011 14.85 15.30 14.70 14.97 555,335 +0.11(+0.77%)
Oct 21, 2011 15.64 15.84 14.16 14.86 2,016,211 -0.41(-2.71%)
Oct 20, 2011 15.40 15.71 14.83 15.27 412,215 -0.04(-0.23%)
Oct 19, 2011 15.38 15.71 15.15 15.31 545,192 -0.15(-1.00%)
Oct 18, 2011 14.43 15.69 14.24 15.46 385,445 +1.14(+7.97%)
Oct 17, 2011 14.56 14.71 14.24 14.32 452,066 -0.40(-2.70%)
Oct 14, 2011 15.14 15.37 14.59 14.71 409,881 -0.24(-1.59%)
Oct 13, 2011 15.15 15.15 14.47 14.95 332,772 -0.35(-2.30%)
Oct 12, 2011 14.78 15.64 14.61 15.31 491,836 +0.66(+4.52%)
Oct 11, 2011 13.82 14.68 13.82 14.64 559,064 +0.63(+4.53%)
Oct 10, 2011 13.29 14.02 13.08 14.01 486,247 +0.77(+5.79%)
Oct 07, 2011 14.20 14.20 13.20 13.24 412,782 -0.90(-6.36%)
Oct 06, 2011 13.96 14.18 13.61 14.14 515,435 +0.26(+1.84%)
Oct 05, 2011 13.33 14.03 13.16 13.89 493,914 +0.30(+2.21%)
Oct 04, 2011 12.41 13.67 12.35 13.59 741,880 +1.04(+8.29%)
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.