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, 2008 24.15 24.63 23.42 24.55 226,633 +0.47(+1.97%)
Dec 30, 2008 23.17 24.14 22.29 24.08 158,421 +1.25(+5.46%)
Dec 29, 2008 22.88 23.16 22.51 22.83 93,522 -0.40(-1.70%)
Dec 26, 2008 23.28 23.41 22.84 23.23 60,874 -0.03(-0.11%)
Dec 24, 2008 22.74 23.31 22.14 23.25 33,000 +0.60(+2.64%)
Dec 23, 2008 23.30 23.66 22.42 22.65 138,731 -0.38(-1.64%)
Dec 22, 2008 23.61 23.66 22.44 23.03 203,976 -0.55(-2.35%)
Dec 19, 2008 23.72 23.94 22.82 23.59 568,567 +0.31(+1.32%)
Dec 18, 2008 23.69 24.21 22.86 23.28 190,755 -0.40(-1.67%)
Dec 17, 2008 23.29 24.16 22.80 23.67 301,474 -0.02(-0.07%)
Dec 16, 2008 22.06 23.72 21.50 23.69 269,356 +2.24(+10.44%)
Dec 15, 2008 22.25 22.25 20.64 21.45 135,647 -0.69(-3.09%)
Dec 12, 2008 20.48 22.37 20.41 22.14 159,660 +1.13(+5.39%)
Dec 11, 2008 22.01 22.28 20.92 21.00 188,753 -1.38(-6.16%)
Dec 10, 2008 22.72 23.13 21.60 22.38 116,055 -0.03(-0.12%)
Dec 09, 2008 23.16 24.17 22.23 22.41 185,174 -1.20(-5.10%)
Dec 08, 2008 23.45 23.87 22.54 23.61 191,168 +0.77(+3.38%)
Dec 05, 2008 20.99 22.84 20.50 22.84 341,573 +1.38(+6.43%)
Dec 04, 2008 21.63 22.69 21.04 21.46 220,864 -0.70(-3.17%)
Dec 03, 2008 20.76 22.61 20.01 22.16 185,326 +0.89(+4.17%)
Dec 02, 2008 20.54 21.46 19.81 21.28 136,468 +1.28(+6.41%)
Dec 01, 2008 22.58 22.58 19.84 19.99 269,003 -2.93(-12.76%)
Nov 28, 2008 22.44 23.01 22.12 22.92 56,908 +0.18(+0.81%)
Nov 26, 2008 21.53 22.81 21.53 22.73 213,807 +0.55(+2.49%)
Nov 25, 2008 21.61 22.18 20.93 22.18 261,434 +0.69(+3.19%)
Nov 24, 2008 19.87 21.86 19.49 21.50 219,237 +1.70(+8.61%)
Nov 21, 2008 19.18 20.14 17.95 19.79 587,058 +1.12(+6.02%)
Nov 20, 2008 19.92 20.72 18.44 18.67 458,850 -1.35(-6.76%)
Nov 19, 2008 21.20 21.48 19.88 20.02 251,146 -1.49(-6.94%)
Nov 18, 2008 21.81 22.16 20.21 21.51 234,082 -0.20(-0.93%)
Nov 17, 2008 21.63 22.83 21.57 21.71 175,621 -0.22(-1.00%)
Nov 14, 2008 23.52 23.81 21.70 21.93 215,393 -1.29(-5.56%)
Nov 13, 2008 21.77 23.45 20.47 23.23 313,330 +1.70(+7.87%)
Nov 12, 2008 22.40 23.47 21.49 21.53 153,424 -1.37(-5.98%)
Nov 11, 2008 22.92 24.06 22.86 22.90 203,227 -0.36(-1.55%)
Nov 10, 2008 24.52 24.52 22.98 23.26 173,029 -0.76(-3.18%)
Nov 07, 2008 24.73 24.73 23.43 24.03 350,060 -0.46(-1.87%)
Nov 06, 2008 24.76 26.03 24.25 24.48 238,929 -0.60(-2.38%)
Nov 05, 2008 26.36 26.87 24.60 25.08 255,594 -1.49(-5.62%)
Nov 04, 2008 25.95 27.23 25.68 26.57 326,047 +0.66(+2.54%)
Nov 03, 2008 26.00 26.27 25.04 25.91 223,631 -0.18(-0.71%)
Oct 31, 2008 23.82 26.10 22.87 26.10 350,920 +1.92(+7.96%)
Oct 30, 2008 24.25 25.45 23.76 24.17 428,958 -0.25(-1.04%)
Oct 29, 2008 25.34 26.43 24.03 24.43 258,614 -1.05(-4.10%)
Oct 28, 2008 23.95 25.47 22.85 25.47 223,720 +2.34(+10.10%)
Oct 27, 2008 23.69 25.17 22.49 23.14 201,716 -0.77(-3.23%)
Oct 24, 2008 22.44 24.89 22.44 23.91 199,324 -0.52(-2.12%)
Oct 23, 2008 25.65 25.95 22.86 24.43 256,434 -0.99(-3.90%)
Oct 22, 2008 26.45 27.12 25.29 25.42 227,577 -1.86(-6.83%)
Oct 21, 2008 26.44 28.10 26.34 27.28 438,051 +0.24(+0.88%)
Oct 20, 2008 26.85 27.20 25.99 27.05 156,234 +0.47(+1.79%)
Oct 17, 2008 25.51 28.31 25.51 26.57 309,927 -0.48(-1.79%)
Oct 16, 2008 25.12 27.06 23.72 27.06 197,323 +2.06(+8.22%)
Oct 15, 2008 25.33 26.99 24.51 25.00 467,229 -1.82(-6.78%)
Oct 14, 2008 27.91 28.30 25.59 26.82 142,661 -0.85(-3.08%)
Oct 13, 2008 27.32 27.87 25.04 27.67 228,187 +1.97(+7.66%)
Oct 10, 2008 21.92 26.15 21.54 25.70 489,529 +3.26(+14.52%)
Oct 09, 2008 23.91 24.10 22.44 22.44 259,918 -1.44(-6.03%)
Oct 08, 2008 24.52 25.68 23.75 23.88 282,336 -1.18(-4.70%)
Oct 07, 2008 28.80 28.80 24.96 25.06 124,563 -3.75(-13.02%)
Oct 06, 2008 27.47 30.13 26.95 28.81 154,484 +0.01(+0.03%)
Oct 03, 2008 29.66 30.38 28.06 28.80 90,805 -0.20(-0.70%)
Oct 02, 2008 29.24 30.28 28.25 29.01 57,205 -0.40(-1.37%)
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.