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, 2007 27.59 27.69 27.06 27.08 302,509 -0.41(-1.50%)
Dec 28, 2007 28.45 28.47 27.49 27.49 182,030 -0.66(-2.34%)
Dec 27, 2007 29.43 29.43 28.15 28.15 180,350 -1.24(-4.21%)
Dec 26, 2007 29.18 29.61 28.93 29.39 123,179 -0.04(-0.12%)
Dec 24, 2007 29.16 29.43 28.77 29.43 54,726 +0.30(+1.03%)
Dec 21, 2007 28.03 29.16 27.95 29.13 518,271 +1.41(+5.07%)
Dec 20, 2007 27.66 27.76 26.93 27.72 235,618 +0.40(+1.48%)
Dec 19, 2007 27.22 27.45 26.72 27.32 225,753 +0.16(+0.58%)
Dec 18, 2007 26.35 27.17 26.13 27.16 243,901 +1.18(+4.53%)
Dec 17, 2007 25.90 26.55 25.74 25.98 229,042 +0.02(+0.07%)
Dec 14, 2007 26.43 26.81 25.94 25.97 198,148 -0.83(-3.08%)
Dec 13, 2007 26.81 26.87 26.23 26.79 213,652 -0.31(-1.13%)
Dec 12, 2007 28.54 28.54 26.80 27.10 243,460 -0.90(-3.20%)
Dec 11, 2007 28.56 28.87 27.85 28.00 651,094 -0.55(-1.94%)
Dec 10, 2007 27.62 28.55 27.44 28.55 194,087 +0.76(+2.75%)
Dec 07, 2007 27.99 28.12 27.58 27.78 131,947 -0.28(-1.00%)
Dec 06, 2007 27.49 28.10 27.49 28.07 253,441 +0.47(+1.72%)
Dec 05, 2007 27.42 27.82 27.06 27.59 150,360 +0.63(+2.35%)
Dec 04, 2007 27.08 27.28 26.68 26.96 115,363 -0.36(-1.32%)
Dec 03, 2007 27.96 27.96 27.27 27.32 273,755 -0.53(-1.89%)
Nov 30, 2007 28.01 28.32 27.70 27.85 344,061 +0.16(+0.57%)
Nov 29, 2007 27.62 28.20 27.35 27.69 481,233 +0.23(+0.83%)
Nov 28, 2007 26.50 27.46 26.19 27.46 417,859 +1.30(+4.97%)
Nov 27, 2007 25.82 26.41 25.71 26.16 187,625 +0.53(+2.06%)
Nov 26, 2007 27.02 27.02 25.59 25.63 365,940 -1.41(-5.23%)
Nov 23, 2007 26.72 27.21 26.59 27.05 130,518 +0.59(+2.22%)
Nov 21, 2007 26.17 26.94 25.81 26.46 188,399 +0.19(+0.74%)
Nov 20, 2007 26.29 26.67 25.72 26.27 515,987 -0.05(-0.20%)
Nov 19, 2007 26.79 26.82 26.18 26.32 301,247 -0.76(-2.79%)
Nov 16, 2007 27.36 27.64 26.66 27.07 258,331 -0.23(-0.84%)
Nov 15, 2007 27.72 27.90 27.08 27.30 253,800 -0.59(-2.11%)
Nov 14, 2007 28.69 28.80 27.71 27.89 253,938 -0.73(-2.55%)
Nov 13, 2007 27.78 28.69 27.78 28.62 264,727 +1.04(+3.76%)
Nov 12, 2007 27.20 28.34 27.20 27.58 311,564 +0.41(+1.52%)
Nov 09, 2007 26.61 27.49 26.30 27.17 716,960 +0.25(+0.91%)
Nov 08, 2007 26.70 27.10 26.09 26.92 519,897 +0.44(+1.66%)
Nov 07, 2007 27.63 27.66 26.39 26.48 388,028 -1.53(-5.46%)
Nov 06, 2007 27.46 28.06 27.20 28.01 144,613 +0.60(+2.18%)
Nov 05, 2007 27.41 27.64 27.06 27.42 228,653 -0.29(-1.05%)
Nov 02, 2007 28.12 28.23 27.25 27.71 311,273 -0.04(-0.13%)
Nov 01, 2007 28.98 28.98 27.67 27.74 380,598 -1.55(-5.28%)
Oct 31, 2007 29.16 29.60 28.87 29.29 186,061 +0.26(+0.91%)
Oct 30, 2007 29.21 29.53 28.94 29.02 112,118 -0.25(-0.87%)
Oct 29, 2007 29.66 29.68 29.21 29.28 214,701 -0.35(-1.19%)
Oct 26, 2007 28.87 29.63 28.79 29.63 244,334 +1.06(+3.72%)
Oct 25, 2007 28.69 29.01 28.24 28.57 216,302 -0.09(-0.31%)
Oct 24, 2007 28.11 28.91 28.00 28.65 337,174 +0.32(+1.12%)
Oct 23, 2007 29.21 29.21 28.13 28.34 427,520 -0.80(-2.74%)
Oct 22, 2007 28.35 29.21 28.35 29.14 310,440 +0.61(+2.16%)
Oct 19, 2007 29.21 29.21 28.42 28.52 347,627 -0.82(-2.78%)
Oct 18, 2007 30.26 30.29 29.05 29.34 325,426 -1.17(-3.83%)
Oct 17, 2007 30.70 31.27 29.94 30.51 244,479 +0.33(+1.11%)
Oct 16, 2007 30.39 30.63 30.13 30.17 181,090 -0.35(-1.15%)
Oct 15, 2007 31.25 31.31 30.22 30.53 143,694 -0.77(-2.47%)
Oct 12, 2007 31.29 31.79 31.23 31.30 69,310 -0.01(-0.03%)
Oct 11, 2007 31.76 31.89 30.96 31.31 137,952 -0.35(-1.11%)
Oct 10, 2007 31.61 31.70 31.24 31.66 205,041 -0.04(-0.11%)
Oct 09, 2007 31.68 31.85 31.25 31.69 108,026 +0.04(+0.14%)
Oct 08, 2007 31.78 31.92 31.50 31.65 101,573 -0.26(-0.83%)
Oct 05, 2007 31.62 32.08 31.47 31.91 198,230 +0.47(+1.51%)
Oct 04, 2007 31.25 31.56 31.24 31.44 80,507 +0.29(+0.93%)
Oct 03, 2007 31.39 31.62 31.08 31.15 118,986 -0.47(-1.50%)
Oct 02, 2007 31.32 31.62 31.25 31.62 72,391 +0.40(+1.27%)
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.