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 26, 2010 18.26 18.26 17.72 17.89 321,345 -0.38(-2.07%)
Feb 25, 2010 18.27 18.61 18.03 18.26 371,393 -0.40(-2.12%)
Feb 24, 2010 17.80 18.70 17.73 18.66 354,175 +0.92(+5.20%)
Feb 23, 2010 17.84 17.87 17.56 17.74 241,201 -0.15(-0.84%)
Feb 22, 2010 17.90 17.95 17.65 17.89 389,337 +0.11(+0.59%)
Feb 19, 2010 17.63 17.97 17.61 17.78 226,775 +0.13(+0.75%)
Feb 18, 2010 17.67 17.72 17.58 17.65 158,076 -0.01(-0.05%)
Feb 17, 2010 17.65 17.81 17.45 17.66 254,055 +0.04(+0.20%)
Feb 16, 2010 17.31 17.63 16.99 17.62 128,464 +0.47(+2.77%)
Feb 12, 2010 16.92 17.15 17.15 17.15 307,096 +0.04(+0.21%)
Feb 11, 2010 17.24 17.31 17.02 17.11 394,101 -0.24(-1.37%)
Feb 10, 2010 17.19 17.52 17.01 17.35 324,870 +0.11(+0.61%)
Feb 09, 2010 17.35 17.53 16.92 17.24 222,375 +0.20(+1.19%)
Feb 08, 2010 17.27 17.62 16.79 17.04 352,676 -0.20(-1.17%)
Feb 05, 2010 17.07 17.85 16.69 17.24 543,720 +0.19(+1.13%)
Feb 04, 2010 17.46 17.56 16.89 17.05 788,704 -0.57(-3.24%)
Feb 03, 2010 17.68 17.77 17.46 17.62 587,872 -0.18(-1.04%)
Feb 02, 2010 17.59 17.90 17.39 17.81 603,396 +0.28(+1.60%)
Feb 01, 2010 17.88 18.00 17.29 17.52 358,463 -0.29(-1.63%)
Jan 29, 2010 18.03 18.58 17.69 17.81 496,311 -0.18(-0.98%)
Jan 28, 2010 18.12 18.70 17.56 17.99 366,482 -0.11(-0.58%)
Jan 27, 2010 17.96 18.41 17.80 18.10 547,360 +0.03(+0.15%)
Jan 26, 2010 18.41 18.92 17.92 18.07 565,002 -0.38(-2.05%)
Jan 25, 2010 19.14 19.14 18.30 18.45 572,037 -0.57(-3.00%)
Jan 22, 2010 18.89 19.59 18.30 19.02 871,130 -0.62(-3.18%)
Jan 21, 2010 19.27 20.20 18.93 19.64 769,748 +0.35(+1.82%)
Jan 20, 2010 19.45 19.79 18.95 19.29 411,092 -0.32(-1.61%)
Jan 19, 2010 18.94 19.61 18.67 19.61 303,960 +0.73(+3.86%)
Jan 15, 2010 19.02 18.88 18.88 18.88 364,855 -0.18(-0.92%)
Jan 14, 2010 17.99 19.13 17.87 19.05 463,051 +1.07(+5.96%)
Jan 13, 2010 17.84 18.17 17.42 17.98 288,716 +0.18(+1.04%)
Jan 12, 2010 17.69 18.01 17.61 17.80 505,240 -0.03(-0.15%)
Jan 11, 2010 18.38 18.40 17.80 17.82 321,273 -0.51(-2.78%)
Jan 08, 2010 17.56 18.44 17.49 18.33 495,506 +0.70(+3.99%)
Jan 07, 2010 17.18 17.68 16.85 17.63 269,393 +0.47(+2.77%)
Jan 06, 2010 17.40 17.58 17.12 17.16 262,495 -0.22(-1.26%)
Jan 05, 2010 17.62 17.77 17.16 17.38 303,033 -0.33(-1.84%)
Jan 04, 2010 17.56 17.82 17.47 17.70 175,090 +0.39(+2.23%)
Dec 31, 2009 17.30 17.31 17.31 17.31 237,469 -0.02(-0.10%)
Dec 30, 2009 17.49 17.70 17.04 17.33 181,624 -0.32(-1.79%)
Dec 29, 2009 17.65 17.83 17.50 17.65 144,757 +0.04(+0.20%)
Dec 28, 2009 17.58 17.72 17.43 17.61 115,998 +0.08(+0.45%)
Dec 24, 2009 17.37 17.63 17.34 17.53 58,191 +0.21(+1.22%)
Dec 23, 2009 17.39 17.79 17.25 17.32 258,268 +0.02(+0.10%)
Dec 22, 2009 17.13 17.37 16.93 17.31 208,037 +0.23(+1.34%)
Dec 21, 2009 16.87 17.20 16.66 17.08 444,083 +0.12(+0.73%)
Dec 18, 2009 16.66 16.96 16.36 16.95 615,675 +0.44(+2.66%)
Dec 17, 2009 16.54 16.74 16.40 16.51 279,184 -0.11(-0.69%)
Dec 16, 2009 17.11 17.16 16.46 16.63 257,288 -0.33(-1.92%)
Dec 15, 2009 17.10 17.21 16.88 16.95 204,829 -0.16(-0.92%)
Dec 14, 2009 16.99 17.19 16.87 17.11 192,642 +0.13(+0.78%)
Dec 11, 2009 16.91 17.16 16.77 16.98 126,115 +0.13(+0.78%)
Dec 10, 2009 16.98 17.19 16.62 16.85 167,418 -0.06(-0.36%)
Dec 09, 2009 17.42 17.42 16.67 16.91 444,998 -0.54(-3.12%)
Dec 08, 2009 17.32 17.59 17.11 17.45 386,395 +0.04(+0.20%)
Dec 07, 2009 16.69 17.45 16.60 17.42 372,810 +0.83(+5.03%)
Dec 04, 2009 16.42 17.02 16.28 16.58 282,258 +0.58(+3.62%)
Dec 03, 2009 16.60 16.94 15.97 16.00 292,808 -0.59(-3.55%)
Dec 02, 2009 16.50 16.90 16.49 16.59 270,314 +0.10(+0.59%)
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.