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 27, 2004 32.48 33.47 32.31 32.84 35,973 +0.25(+0.78%)
Feb 26, 2004 32.60 32.93 32.22 32.59 40,640 +0.04(+0.11%)
Feb 25, 2004 32.12 32.65 31.96 32.55 24,703 +0.14(+0.43%)
Feb 24, 2004 32.90 32.90 32.14 32.41 29,598 +0.17(+0.52%)
Feb 23, 2004 32.94 33.73 32.24 32.25 52,138 -0.47(-1.45%)
Feb 20, 2004 31.67 32.72 31.18 32.72 156,984 +0.91(+2.87%)
Feb 19, 2004 31.41 32.06 31.41 31.81 50,886 +0.25(+0.81%)
Feb 18, 2004 32.71 32.72 31.50 31.55 56,350 -0.74(-2.29%)
Feb 17, 2004 31.62 32.40 31.51 32.29 200,471 +0.98(+3.12%)
Feb 13, 2004 31.31 31.62 31.13 31.32 27,549 -0.12(-0.39%)
Feb 12, 2004 31.76 32.41 31.40 31.44 56,350 -0.83(-2.56%)
Feb 11, 2004 32.33 32.50 32.19 32.26 44,625 -0.05(-0.16%)
Feb 10, 2004 32.25 32.46 31.98 32.32 53,276 -0.11(-0.35%)
Feb 09, 2004 32.72 32.72 32.16 32.43 36,314 -0.18(-0.54%)
Feb 06, 2004 31.70 32.69 31.70 32.61 66,368 +0.75(+2.34%)
Feb 05, 2004 31.45 32.12 30.83 31.86 39,388 +1.03(+3.33%)
Feb 04, 2004 31.36 31.61 30.83 30.83 195,348 -0.90(-2.85%)
Feb 03, 2004 31.90 32.34 31.74 31.74 32,216 -0.33(-1.02%)
Feb 02, 2004 32.63 32.63 31.97 32.06 32,558 -0.39(-1.19%)
Jan 30, 2004 32.75 32.78 32.44 32.45 44,511 -0.21(-0.65%)
Jan 29, 2004 32.62 33.20 32.44 32.66 78,093 -0.04(-0.13%)
Jan 28, 2004 33.82 34.32 32.60 32.70 103,821 -1.56(-4.56%)
Jan 27, 2004 34.13 34.27 33.70 34.27 47,471 +0.11(+0.33%)
Jan 26, 2004 32.86 34.15 32.50 34.15 30,964 +1.54(+4.71%)
Jan 23, 2004 32.38 32.66 32.06 32.62 32,444 +0.34(+1.06%)
Jan 22, 2004 32.60 33.25 32.27 32.27 25,500 -0.66(-2.00%)
Jan 21, 2004 32.82 33.23 32.63 32.93 37,680 +0.29(+0.89%)
Jan 20, 2004 32.68 33.06 32.42 32.64 49,861 -0.03(-0.08%)
Jan 16, 2004 32.40 32.67 32.12 32.67 26,296 +0.20(+0.62%)
Jan 15, 2004 32.28 32.50 31.84 32.47 28,764 +0.40(+1.26%)
Jan 14, 2004 32.08 32.15 31.96 32.06 91,748 +0.11(+0.36%)
Jan 13, 2004 32.06 32.06 31.75 31.95 30,993 -0.11(-0.36%)
Jan 12, 2004 32.04 32.19 31.63 32.06 43,336 +0.22(+0.69%)
Jan 09, 2004 31.86 32.15 31.62 31.84 57,046 +0.00(+0.00%)
Jan 08, 2004 31.33 31.84 31.31 31.84 46,647 +0.47(+1.51%)
Jan 07, 2004 31.25 31.45 31.23 31.37 53,559 +0.18(+0.59%)
Jan 06, 2004 31.49 31.61 31.18 31.18 24,247 -0.17(-0.53%)
Jan 05, 2004 31.63 31.76 31.25 31.35 68,417 -0.10(-0.31%)
Jan 02, 2004 31.98 32.23 31.40 31.45 47,015 -0.53(-1.65%)
Dec 31, 2003 31.96 32.24 31.84 31.97 60,790 +0.17(+0.52%)
Dec 30, 2003 30.75 31.95 30.75 31.81 62,830 +0.90(+2.90%)
Dec 29, 2003 30.79 31.18 30.53 30.91 16,161 +0.27(+0.89%)
Dec 26, 2003 30.51 30.91 30.44 30.64 5,299 +0.20(+0.66%)
Dec 24, 2003 31.18 31.62 30.31 30.44 16,542 -0.81(-2.59%)
Dec 23, 2003 32.06 32.06 30.75 31.25 61,950 -0.20(-0.64%)
Dec 22, 2003 30.00 31.61 29.57 31.45 36,420 +1.34(+4.43%)
Dec 19, 2003 30.34 30.36 29.36 30.11 20,312 -0.04(-0.12%)
Dec 18, 2003 29.57 30.15 29.57 30.15 8,523 +0.70(+2.39%)
Dec 17, 2003 29.56 29.69 29.32 29.45 10,366 -0.64(-2.14%)
Dec 16, 2003 29.44 30.12 28.78 30.09 15,901 +0.37(+1.26%)
Dec 15, 2003 30.31 30.45 29.45 29.71 24,012 -0.45(-1.48%)
Dec 12, 2003 30.19 30.19 29.53 30.16 68,550 -0.07(-0.23%)
Dec 11, 2003 30.25 30.25 30.19 30.23 31,081 -0.02(-0.06%)
Dec 10, 2003 30.35 30.35 30.11 30.25 34,343 -0.04(-0.14%)
Dec 09, 2003 30.46 30.46 30.11 30.29 45,902 -0.12(-0.39%)
Dec 08, 2003 30.42 30.46 30.09 30.41 13,400 +0.06(+0.21%)
Dec 05, 2003 30.44 30.44 30.34 30.34 12,841 -0.12(-0.40%)
Dec 04, 2003 31.05 31.05 30.17 30.46 35,229 -0.12(-0.40%)
Dec 03, 2003 31.32 31.39 30.59 30.59 28,769 -0.83(-2.63%)
Dec 02, 2003 31.01 31.45 30.72 31.41 36,617 +0.05(+0.17%)
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.