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 28, 2013 20.87 21.19 20.77 21.06 517,319 +0.18(+0.85%)
Feb 27, 2013 20.73 21.08 20.66 20.88 322,981 +0.20(+0.94%)
Feb 26, 2013 20.69 20.90 20.52 20.68 447,836 +0.10(+0.47%)
Feb 25, 2013 21.22 21.34 20.58 20.59 345,446 -0.53(-2.52%)
Feb 22, 2013 21.06 21.12 20.86 21.12 320,776 +0.24(+1.15%)
Feb 21, 2013 21.02 21.09 20.85 20.88 757,187 -0.19(-0.89%)
Feb 20, 2013 21.00 21.12 20.81 21.07 1,069,967 -0.03(-0.13%)
Feb 19, 2013 20.87 21.12 20.68 21.09 6,789,458 +0.27(+1.28%)
Feb 15, 2013 20.77 20.94 20.53 20.83 800,798 +0.16(+0.77%)
Feb 14, 2013 21.16 21.18 20.21 20.67 1,618,919 +0.48(+2.38%)
Feb 13, 2013 20.18 20.24 20.05 20.19 155,767 +0.06(+0.31%)
Feb 12, 2013 20.08 20.22 20.04 20.12 184,859 +0.04(+0.22%)
Feb 11, 2013 20.03 20.14 19.95 20.08 90,375 +0.04(+0.18%)
Feb 08, 2013 20.12 20.25 20.04 20.05 189,134 -0.08(-0.38%)
Feb 07, 2013 19.97 20.19 19.89 20.12 220,263 +0.19(+0.96%)
Feb 06, 2013 19.75 19.98 19.68 19.93 282,790 +0.22(+1.13%)
Feb 04, 2013 20.05 20.12 19.67 19.71 200,869 -0.45(-2.25%)
Feb 01, 2013 19.97 20.42 19.94 20.16 624,162 +0.29(+1.48%)
Jan 31, 2013 19.63 19.97 19.59 19.87 1,017,106 +0.71(+3.71%)
Jan 30, 2013 19.35 19.35 18.23 19.16 478,315 -0.23(-1.19%)
Jan 29, 2013 19.24 19.40 19.18 19.39 295,190 +0.20(+1.02%)
Jan 28, 2013 19.19 19.23 18.94 19.19 627,156 -0.01(-0.05%)
Jan 25, 2013 19.23 19.34 19.11 19.20 189,772 +0.04(+0.19%)
Jan 24, 2013 19.25 19.35 19.08 19.17 423,650 -0.10(-0.51%)
Jan 23, 2013 19.17 19.28 19.09 19.26 361,526 +0.07(+0.37%)
Jan 22, 2013 18.88 19.19 18.87 19.19 136,859 +0.30(+1.60%)
Jan 18, 2013 19.03 19.10 18.74 18.89 322,932 -0.18(-0.93%)
Jan 17, 2013 18.80 19.10 18.80 19.07 138,845 +0.31(+1.66%)
Jan 16, 2013 18.72 18.87 18.69 18.76 74,896 -0.05(-0.28%)
Jan 15, 2013 18.47 18.86 18.47 18.81 138,200 +0.20(+1.10%)
Jan 14, 2013 18.54 18.70 18.42 18.61 123,736 +0.07(+0.38%)
Jan 11, 2013 18.64 18.64 18.19 18.54 358,491 -0.07(-0.38%)
Jan 10, 2013 18.57 18.67 18.43 18.61 94,432 +0.15(+0.82%)
Jan 09, 2013 18.46 18.64 18.37 18.46 166,321 +0.08(+0.43%)
Jan 08, 2013 18.38 18.42 18.17 18.38 145,188 -0.01(-0.05%)
Jan 07, 2013 18.61 18.68 18.23 18.38 382,092 -0.35(-1.85%)
Jan 04, 2013 18.62 18.81 18.43 18.73 189,194 +0.21(+1.15%)
Jan 03, 2013 18.54 18.54 18.29 18.52 234,713 -0.09(-0.48%)
Jan 02, 2013 18.06 18.62 17.55 18.61 513,014 +1.06(+6.02%)
Dec 31, 2012 17.36 17.56 17.29 17.55 264,651 +0.19(+1.07%)
Dec 28, 2012 17.12 17.45 16.97 17.36 216,593 +0.14(+0.83%)
Dec 27, 2012 17.36 17.42 17.01 17.22 249,042 -0.14(-0.82%)
Dec 26, 2012 17.48 17.48 17.19 17.36 106,185 -0.11(-0.61%)
Dec 24, 2012 17.66 17.71 17.38 17.47 52,860 -0.23(-1.30%)
Dec 21, 2012 17.57 17.73 17.27 17.70 598,016 -0.02(-0.10%)
Dec 20, 2012 17.51 17.82 17.51 17.72 303,440 +0.20(+1.12%)
Dec 19, 2012 17.19 17.54 17.05 17.52 684,926 +0.36(+2.07%)
Dec 18, 2012 17.06 17.22 16.98 17.17 381,088 +0.11(+0.62%)
Dec 17, 2012 16.84 17.23 16.78 17.06 407,860 +0.24(+1.43%)
Dec 14, 2012 17.05 17.12 16.78 16.82 153,761 -0.26(-1.51%)
Dec 13, 2012 17.08 17.13 17.02 17.08 97,014 +0.03(+0.16%)
Dec 12, 2012 17.18 17.24 17.04 17.05 249,552 -0.04(-0.21%)
Dec 11, 2012 17.27 17.28 16.97 17.09 249,998 -0.03(-0.16%)
Dec 10, 2012 17.04 17.18 16.95 17.11 79,014 +0.11(+0.63%)
Dec 07, 2012 17.18 17.18 16.87 17.01 99,968 -0.04(-0.21%)
Dec 06, 2012 17.14 17.14 16.91 17.04 89,399 -0.08(-0.47%)
Dec 05, 2012 17.25 17.27 16.95 17.12 355,710 -0.02(-0.10%)
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.