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, 2014 27.27 27.81 27.08 27.56 429,327 +0.38(+1.40%)
Feb 27, 2014 26.80 27.18 26.59 27.18 535,908 +0.28(+1.04%)
Feb 26, 2014 26.64 26.98 26.52 26.90 199,733 +0.34(+1.29%)
Feb 25, 2014 26.74 26.79 26.48 26.56 184,545 -0.14(-0.54%)
Feb 24, 2014 26.37 26.81 26.25 26.70 226,104 +0.45(+1.72%)
Feb 21, 2014 26.09 26.51 26.07 26.25 423,317 +0.25(+0.97%)
Feb 20, 2014 26.04 26.31 25.66 26.00 395,181 +0.05(+0.17%)
Feb 19, 2014 26.31 26.48 25.75 25.95 443,950 -0.50(-1.88%)
Feb 18, 2014 26.44 26.63 26.28 26.45 165,876 +0.05(+0.21%)
Feb 14, 2014 26.37 26.39 26.39 26.39 113,439 -0.02(-0.07%)
Feb 13, 2014 26.09 26.55 25.93 26.41 166,947 +0.12(+0.45%)
Feb 12, 2014 26.30 26.81 26.11 26.30 219,792 -0.03(-0.10%)
Feb 11, 2014 26.13 26.42 26.02 26.32 269,220 +0.23(+0.90%)
Feb 10, 2014 25.45 26.13 25.32 26.09 598,350 +0.69(+2.70%)
Feb 07, 2014 25.51 25.71 25.25 25.40 212,422 -0.02(-0.07%)
Feb 06, 2014 25.18 25.61 25.18 25.42 283,614 +0.28(+1.11%)
Feb 05, 2014 25.19 25.40 25.02 25.14 275,107 -0.14(-0.54%)
Feb 04, 2014 24.60 25.48 24.38 25.28 442,894 +0.88(+3.63%)
Feb 03, 2014 25.40 25.56 24.33 24.39 355,578 -0.97(-3.84%)
Jan 31, 2014 25.12 25.53 24.94 25.37 346,138 -0.23(-0.88%)
Jan 30, 2014 25.65 25.82 25.22 25.59 192,442 +0.16(+0.64%)
Jan 29, 2014 25.85 26.01 25.33 25.43 202,832 -0.63(-2.42%)
Jan 28, 2014 26.17 26.27 25.81 26.06 233,972 -0.01(-0.03%)
Jan 27, 2014 26.81 26.81 26.05 26.07 163,158 -0.62(-2.33%)
Jan 24, 2014 27.13 27.25 26.56 26.69 275,091 -0.60(-2.18%)
Jan 23, 2014 27.78 27.78 27.05 27.29 484,288 -0.70(-2.48%)
Jan 22, 2014 27.79 28.01 27.65 27.98 161,971 +0.14(+0.52%)
Jan 21, 2014 27.57 27.88 27.48 27.84 262,884 +0.36(+1.31%)
Jan 17, 2014 27.35 27.48 27.48 27.48 214,472 +0.10(+0.36%)
Jan 16, 2014 28.15 28.15 26.84 27.38 530,528 -0.98(-3.47%)
Jan 15, 2014 28.16 28.60 28.26 28.36 151,727 +0.20(+0.71%)
Jan 14, 2014 28.20 28.32 27.94 28.16 287,820 +0.09(+0.32%)
Jan 13, 2014 28.55 29.52 27.88 28.07 262,969 -0.50(-1.74%)
Jan 10, 2014 28.93 28.93 28.50 28.57 205,167 -0.28(-0.97%)
Jan 09, 2014 28.75 28.88 28.57 28.85 250,251 +0.27(+0.95%)
Jan 08, 2014 28.52 28.61 28.23 28.58 495,730 +0.04(+0.13%)
Jan 07, 2014 28.40 28.94 28.29 28.54 364,466 +0.32(+1.15%)
Jan 06, 2014 28.58 28.81 28.19 28.22 277,495 -0.32(-1.11%)
Jan 03, 2014 28.52 28.74 28.37 28.53 396,873 +0.06(+0.22%)
Jan 02, 2014 28.93 28.93 28.29 28.47 388,847 -0.47(-1.62%)
Dec 31, 2013 29.08 28.94 28.94 28.94 406,012 -0.14(-0.47%)
Dec 30, 2013 29.11 29.24 28.93 29.08 111,588 +0.04(+0.12%)
Dec 27, 2013 29.28 29.40 28.99 29.04 99,208 -0.05(-0.16%)
Dec 26, 2013 29.29 29.39 29.07 29.08 129,762 -0.09(-0.31%)
Dec 24, 2013 29.23 29.49 28.97 29.17 96,356 -0.11(-0.37%)
Dec 23, 2013 28.73 29.28 28.51 29.28 409,724 +0.76(+2.66%)
Dec 20, 2013 28.01 28.61 27.86 28.52 1,118,322 +0.65(+2.33%)
Dec 19, 2013 27.80 28.21 27.65 27.87 249,491 -0.13(-0.45%)
Dec 18, 2013 27.66 28.04 27.46 28.00 372,219 +0.44(+1.58%)
Dec 17, 2013 27.58 28.10 27.32 27.57 222,361 -0.25(-0.88%)
Dec 16, 2013 27.70 27.85 27.52 27.81 256,193 +0.20(+0.72%)
Dec 13, 2013 27.76 27.81 27.35 27.61 189,715 -0.05(-0.20%)
Dec 12, 2013 27.64 27.87 27.59 27.67 464,501 -0.04(-0.13%)
Dec 11, 2013 28.06 28.27 27.60 27.70 208,896 -0.33(-1.19%)
Dec 10, 2013 28.50 28.52 27.91 28.04 294,221 -0.51(-1.80%)
Dec 09, 2013 28.80 28.91 28.33 28.55 258,377 -0.21(-0.72%)
Dec 06, 2013 28.71 29.18 28.71 28.76 0 +0.38(+1.33%)
Dec 05, 2013 28.36 28.48 28.24 28.38 0 -0.06(-0.22%)
Dec 04, 2013 28.50 28.86 28.24 28.44 171,674 -0.09(-0.32%)
Dec 03, 2013 28.98 29.17 28.30 28.53 0 -0.53(-1.83%)
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.