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, 2016 29.23 29.36 28.59 28.59 350,223 -0.63(-2.15%)
Feb 26, 2016 29.09 29.56 29.01 29.22 327,233 +0.34(+1.17%)
Feb 25, 2016 28.45 28.96 28.38 28.88 236,375 +0.47(+1.65%)
Feb 24, 2016 27.93 28.43 27.66 28.42 587,891 +0.00(+0.00%)
Feb 23, 2016 29.23 29.45 28.35 28.42 323,158 -0.81(-2.76%)
Feb 22, 2016 29.04 29.37 28.78 29.22 412,177 +0.43(+1.50%)
Feb 19, 2016 28.45 28.96 28.45 28.79 345,257 +0.25(+0.89%)
Feb 18, 2016 28.92 29.04 28.37 28.54 244,209 -0.23(-0.81%)
Feb 17, 2016 29.42 29.42 28.71 28.77 310,260 -0.23(-0.81%)
Feb 16, 2016 28.59 29.18 28.09 29.01 385,724 +0.86(+3.06%)
Feb 12, 2016 27.79 28.14 28.14 28.14 361,936 +0.90(+3.30%)
Feb 11, 2016 26.96 27.43 26.70 27.25 408,759 -0.49(-1.76%)
Feb 10, 2016 28.01 28.49 27.56 27.73 517,757 +0.05(+0.17%)
Feb 09, 2016 27.23 27.94 27.08 27.69 304,398 +0.06(+0.20%)
Feb 08, 2016 27.11 27.75 26.79 27.63 632,306 +0.07(+0.24%)
Feb 05, 2016 28.04 28.39 27.53 27.56 763,325 -0.48(-1.70%)
Feb 04, 2016 27.95 28.59 27.85 28.04 620,467 -0.04(-0.13%)
Feb 03, 2016 28.40 28.58 27.30 28.08 386,072 -0.01(-0.03%)
Feb 02, 2016 28.57 28.57 27.84 28.09 688,560 -0.94(-3.23%)
Feb 01, 2016 28.99 29.33 28.68 29.03 736,667 -0.13(-0.45%)
Jan 29, 2016 28.16 29.17 28.16 29.16 1,185,354 +0.98(+3.49%)
Jan 28, 2016 27.62 28.47 27.62 28.17 628,665 +0.77(+2.80%)
Jan 27, 2016 26.89 27.70 26.72 27.40 618,488 +0.37(+1.35%)
Jan 26, 2016 26.32 27.14 26.21 27.04 711,535 +0.58(+2.20%)
Jan 25, 2016 27.47 27.60 26.22 26.46 672,665 -0.63(-2.32%)
Jan 22, 2016 27.13 27.23 26.89 27.09 525,706 +0.21(+0.77%)
Jan 21, 2016 27.21 27.43 26.78 26.88 732,914 -0.22(-0.83%)
Jan 20, 2016 26.86 27.34 26.21 27.10 484,473 -0.22(-0.79%)
Jan 19, 2016 27.43 27.55 26.90 27.32 704,506 +0.15(+0.55%)
Jan 15, 2016 26.91 27.17 27.17 27.17 1,142,485 -0.60(-2.16%)
Jan 14, 2016 27.58 28.14 27.16 27.77 666,695 +0.49(+1.79%)
Jan 13, 2016 28.35 28.35 26.96 27.28 492,434 -0.88(-3.13%)
Jan 12, 2016 28.51 29.20 27.49 28.16 676,438 +0.65(+2.35%)
Jan 11, 2016 27.76 27.94 27.43 27.52 407,033 -0.13(-0.47%)
Jan 08, 2016 28.25 28.31 27.60 27.65 664,282 -0.39(-1.40%)
Jan 07, 2016 28.32 28.71 27.99 28.04 1,139,721 -0.88(-3.05%)
Jan 06, 2016 28.52 29.15 28.52 28.92 489,423 -0.22(-0.77%)
Jan 05, 2016 29.35 29.48 28.99 29.15 591,478 -0.05(-0.16%)
Jan 04, 2016 29.71 29.88 29.08 29.19 576,933 -1.13(-3.74%)
Dec 31, 2015 30.90 30.33 30.33 30.33 308,782 -0.66(-2.12%)
Dec 30, 2015 31.58 31.58 30.95 30.98 254,571 -0.54(-1.72%)
Dec 29, 2015 31.58 31.71 31.26 31.53 436,407 +0.26(+0.84%)
Dec 28, 2015 31.26 31.34 30.84 31.26 201,701 -0.01(-0.03%)
Dec 24, 2015 31.33 31.27 31.27 31.27 158,607 +0.10(+0.33%)
Dec 23, 2015 30.79 31.26 30.55 31.17 332,635 +0.65(+2.12%)
Dec 22, 2015 30.96 30.97 30.09 30.52 790,115 -0.38(-1.24%)
Dec 21, 2015 30.56 30.99 30.33 30.91 444,263 +0.51(+1.66%)
Dec 18, 2015 30.32 30.50 29.72 30.40 3,332,502 -0.10(-0.34%)
Dec 17, 2015 31.00 31.21 30.28 30.51 628,711 -0.40(-1.30%)
Dec 16, 2015 31.34 31.34 30.08 30.91 779,591 +0.02(+0.06%)
Dec 15, 2015 30.17 31.01 29.76 30.89 559,714 +1.01(+3.39%)
Dec 14, 2015 29.98 30.37 29.67 29.88 921,127 -0.23(-0.78%)
Dec 11, 2015 30.41 31.23 29.92 30.11 506,417 -1.02(-3.28%)
Dec 10, 2015 30.93 31.64 30.69 31.13 574,468 +0.14(+0.45%)
Dec 09, 2015 31.49 31.70 30.88 30.99 442,273 -0.52(-1.66%)
Dec 08, 2015 31.89 32.59 31.36 31.52 327,128 -0.62(-1.91%)
Dec 07, 2015 32.85 33.03 31.96 32.13 347,750 -0.81(-2.46%)
Dec 04, 2015 32.30 33.04 32.28 32.94 353,083 +0.74(+2.29%)
Dec 03, 2015 33.15 33.39 32.20 32.21 488,240 -0.62(-1.87%)
Dec 02, 2015 33.51 33.56 32.79 32.82 311,657 -0.50(-1.51%)
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.