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 (%)
Feb 29, 2012 17.75 17.95 17.45 17.56 259,088 -0.11(-0.65%)
Feb 28, 2012 17.77 17.96 17.57 17.68 177,151 -0.04(-0.20%)
Feb 27, 2012 17.55 17.95 17.31 17.71 195,735 -0.04(-0.20%)
Feb 24, 2012 18.01 18.06 17.65 17.75 98,401 -0.26(-1.47%)
Feb 23, 2012 17.42 18.06 17.26 18.01 138,453 +0.60(+3.45%)
Feb 22, 2012 17.86 17.90 17.40 17.41 184,997 -0.50(-2.81%)
Feb 21, 2012 18.27 18.46 17.82 17.92 146,699 -0.26(-1.41%)
Feb 17, 2012 18.24 18.28 18.01 18.17 240,324 +0.13(+0.73%)
Feb 16, 2012 17.66 18.14 17.64 18.04 259,495 +0.36(+2.05%)
Feb 15, 2012 17.62 17.86 17.46 17.68 281,774 +0.12(+0.70%)
Feb 14, 2012 17.54 17.57 17.11 17.56 202,926 -0.04(-0.20%)
Feb 13, 2012 17.41 17.69 17.23 17.59 194,642 +0.39(+2.26%)
Feb 10, 2012 17.14 17.31 16.98 17.20 370,355 -0.19(-1.12%)
Feb 09, 2012 17.58 17.75 17.27 17.40 331,735 -0.15(-0.85%)
Feb 08, 2012 17.57 17.84 17.31 17.55 398,479 +0.02(+0.10%)
Feb 07, 2012 17.40 17.63 17.26 17.53 262,388 +0.12(+0.71%)
Feb 06, 2012 17.31 17.45 17.03 17.41 255,968 -0.02(-0.10%)
Feb 03, 2012 16.96 17.64 16.96 17.42 830,438 +0.68(+4.06%)
Feb 02, 2012 16.46 16.76 16.21 16.74 279,496 +0.29(+1.77%)
Feb 01, 2012 16.16 16.65 16.09 16.45 500,471 +0.44(+2.75%)
Jan 31, 2012 16.19 16.30 15.99 16.01 184,543 -0.02(-0.11%)
Jan 30, 2012 16.01 16.13 15.76 16.03 308,673 -0.13(-0.82%)
Jan 27, 2012 15.60 16.31 15.60 16.16 237,147 +0.16(+0.99%)
Jan 26, 2012 16.26 16.26 15.51 16.00 337,471 -0.14(-0.87%)
Jan 25, 2012 16.16 16.32 15.87 16.14 241,490 -0.05(-0.33%)
Jan 24, 2012 16.04 16.29 15.79 16.20 162,310 +0.04(+0.27%)
Jan 23, 2012 16.21 16.54 16.10 16.15 134,350 -0.10(-0.60%)
Jan 20, 2012 15.76 16.32 15.71 16.25 267,451 +0.42(+2.68%)
Jan 19, 2012 16.09 16.12 15.67 15.83 185,776 -0.14(-0.88%)
Jan 18, 2012 15.58 16.01 15.54 15.97 202,498 +0.41(+2.61%)
Jan 17, 2012 16.05 16.12 15.54 15.56 252,884 -0.35(-2.22%)
Jan 13, 2012 15.81 16.03 15.52 15.91 226,003 -0.15(-0.93%)
Jan 12, 2012 16.08 16.11 15.68 16.06 255,822 -0.01(-0.05%)
Jan 11, 2012 15.96 16.10 15.71 16.07 258,665 +0.04(+0.28%)
Jan 10, 2012 16.02 16.27 15.83 16.03 597,119 +0.20(+1.28%)
Jan 09, 2012 15.65 15.89 15.43 15.83 368,481 +0.30(+1.93%)
Jan 06, 2012 15.69 15.82 15.39 15.53 247,962 -0.17(-1.07%)
Jan 05, 2012 15.33 15.98 15.14 15.69 389,567 +0.26(+1.72%)
Jan 04, 2012 15.16 15.60 15.09 15.43 401,932 +0.34(+2.28%)
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%)
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.