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, 2019 45.36 45.48 44.97 45.01 1,791,989 -0.31(-0.68%)
Feb 27, 2019 44.89 45.45 44.76 45.32 1,829,899 +0.45(+1.00%)
Feb 26, 2019 45.07 45.51 44.80 44.87 662,130 -0.52(-1.14%)
Feb 25, 2019 45.41 45.95 45.36 45.39 370,261 -0.16(-0.35%)
Feb 22, 2019 45.44 45.68 45.32 45.55 237,545 +0.15(+0.33%)
Feb 21, 2019 45.77 45.77 45.26 45.40 185,849 -0.33(-0.72%)
Feb 20, 2019 45.12 45.74 44.93 45.73 336,947 +0.64(+1.41%)
Feb 19, 2019 44.37 45.29 44.30 45.09 237,114 +0.45(+1.00%)
Feb 15, 2019 43.94 44.75 43.94 44.65 327,052 +0.99(+2.28%)
Feb 14, 2019 43.76 43.93 43.43 43.65 292,482 -0.43(-0.97%)
Feb 13, 2019 44.57 44.69 44.05 44.08 299,842 -0.42(-0.94%)
Feb 12, 2019 44.14 44.71 44.10 44.50 205,240 +0.64(+1.45%)
Feb 11, 2019 43.67 43.91 43.46 43.86 351,203 +0.33(+0.75%)
Feb 08, 2019 43.95 44.17 43.19 43.53 275,459 -0.55(-1.24%)
Feb 07, 2019 44.19 45.11 43.88 44.08 536,085 +0.11(+0.25%)
Feb 06, 2019 44.06 44.38 43.87 43.97 236,557 -0.25(-0.56%)
Feb 05, 2019 44.73 44.73 43.93 44.22 296,617 -0.38(-0.85%)
Feb 04, 2019 44.17 44.60 43.89 44.60 397,516 +0.42(+0.95%)
Feb 01, 2019 44.12 44.48 43.98 44.18 399,663 +0.05(+0.11%)
Jan 31, 2019 44.20 44.37 43.46 44.13 442,238 -0.27(-0.60%)
Jan 30, 2019 44.87 44.92 44.28 44.40 592,001 -0.47(-1.04%)
Jan 29, 2019 45.27 45.42 44.86 44.86 333,261 -0.42(-0.92%)
Jan 28, 2019 45.20 45.60 45.00 45.28 290,160 -0.13(-0.28%)
Jan 25, 2019 45.33 45.77 45.17 45.41 691,214 +0.19(+0.42%)
Jan 24, 2019 44.92 45.36 44.79 45.22 375,500 +0.12(+0.26%)
Jan 23, 2019 45.37 45.57 44.68 45.10 446,776 +0.01(+0.02%)
Jan 22, 2019 44.35 45.67 44.35 45.09 791,399 +0.75(+1.68%)
Jan 18, 2019 43.45 44.39 43.23 44.35 261,480 +0.85(+1.94%)
Jan 17, 2019 43.19 43.56 42.57 43.50 599,798 +0.20(+0.46%)
Jan 16, 2019 42.30 43.32 42.22 43.30 378,454 +1.23(+2.93%)
Jan 15, 2019 41.81 42.12 41.16 42.07 558,169 +0.16(+0.38%)
Jan 14, 2019 41.25 42.02 41.16 41.91 482,220 +0.41(+0.98%)
Jan 11, 2019 41.12 41.58 40.86 41.50 325,644 +0.18(+0.43%)
Jan 10, 2019 41.42 41.54 40.89 41.32 325,543 -0.22(-0.53%)
Jan 09, 2019 41.57 41.78 41.27 41.54 765,579 +0.11(+0.26%)
Jan 08, 2019 41.54 41.58 40.76 41.43 367,599 +0.18(+0.43%)
Jan 07, 2019 40.80 41.61 40.62 41.26 902,538 +0.26(+0.63%)
Jan 04, 2019 40.75 41.31 40.50 41.00 1,113,807 +0.82(+2.03%)
Jan 03, 2019 40.16 40.73 39.90 40.18 358,166 -0.15(-0.37%)
Jan 02, 2019 38.84 40.33 38.82 40.33 494,757 +0.92(+2.35%)
Dec 31, 2018 39.41 39.59 38.72 39.41 540,058 +0.31(+0.79%)
Dec 28, 2018 39.06 39.62 38.81 39.10 616,390 +0.03(+0.08%)
Dec 27, 2018 38.31 39.07 37.78 39.07 574,339 +0.12(+0.31%)
Dec 26, 2018 37.42 38.99 36.92 38.95 425,422 +1.74(+4.68%)
Dec 24, 2018 37.40 37.82 37.06 37.21 452,060 -0.56(-1.47%)
Dec 21, 2018 37.96 39.01 37.71 37.76 2,036,734 -0.46(-1.20%)
Dec 20, 2018 37.79 38.44 37.73 38.22 675,181 +0.35(+0.92%)
Dec 19, 2018 38.90 39.31 37.65 37.87 566,391 -0.98(-2.53%)
Dec 18, 2018 39.55 39.81 38.61 38.86 800,767 -0.40(-1.01%)
Dec 17, 2018 38.95 39.82 38.94 39.26 694,984 +0.06(+0.15%)
Dec 14, 2018 39.69 40.27 39.09 39.20 470,866 -0.91(-2.28%)
Dec 13, 2018 41.09 41.09 39.98 40.11 705,605 -0.82(-1.99%)
Dec 12, 2018 41.19 41.40 40.77 40.93 417,152 +0.35(+0.85%)
Dec 11, 2018 41.47 41.63 40.25 40.58 368,951 -0.30(-0.73%)
Dec 10, 2018 41.74 41.84 40.40 40.88 756,253 -1.04(-2.48%)
Dec 07, 2018 42.44 43.10 41.64 41.92 341,401 -0.57(-1.35%)
Dec 06, 2018 41.94 42.50 41.01 42.49 539,891 -0.14(-0.32%)
Dec 04, 2018 45.19 45.29 42.45 42.63 664,898 -2.63(-5.81%)
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.