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 (%)
Mar 30, 2012 19.00 19.00 18.46 18.53 193,253 -0.27(-1.46%)
Mar 29, 2012 18.76 18.89 18.31 18.80 153,247 -0.16(-0.84%)
Mar 28, 2012 18.82 19.17 18.68 18.96 185,036 +0.14(+0.75%)
Mar 27, 2012 19.13 19.15 18.69 18.82 313,713 -0.29(-1.52%)
Mar 26, 2012 18.91 19.22 18.72 19.11 177,720 +0.42(+2.27%)
Mar 23, 2012 18.73 18.84 18.54 18.69 336,331 -0.04(-0.24%)
Mar 22, 2012 18.84 18.91 18.57 18.73 245,989 -0.39(-2.03%)
Mar 21, 2012 19.34 19.37 19.03 19.12 238,274 -0.16(-0.82%)
Mar 20, 2012 19.23 19.45 19.10 19.28 205,457 -0.12(-0.64%)
Mar 19, 2012 18.94 19.65 18.69 19.40 496,087 +0.49(+2.61%)
Mar 16, 2012 18.70 19.30 18.61 18.91 1,052,931 +0.33(+1.76%)
Mar 15, 2012 18.54 19.04 18.28 18.58 623,231 +0.22(+1.20%)
Mar 14, 2012 18.39 18.69 18.20 18.36 219,653 +0.00(+0.00%)
Mar 13, 2012 18.04 18.60 17.93 18.36 403,797 +0.56(+3.12%)
Mar 12, 2012 17.86 17.92 17.60 17.80 84,274 -0.04(-0.20%)
Mar 09, 2012 17.62 18.09 17.53 17.84 213,798 +0.23(+1.30%)
Mar 08, 2012 17.36 17.64 17.20 17.61 156,765 +0.34(+1.99%)
Mar 07, 2012 16.86 17.40 16.76 17.26 249,787 +0.49(+2.89%)
Mar 06, 2012 17.04 17.25 16.73 16.78 287,484 -0.54(-3.11%)
Mar 05, 2012 17.01 17.36 16.89 17.32 187,991 +0.20(+1.19%)
Mar 02, 2012 17.56 17.65 16.98 17.11 216,157 -0.41(-2.37%)
Mar 01, 2012 17.71 18.08 17.52 17.53 171,701 -0.04(-0.20%)
Feb 29, 2012 17.75 17.95 17.45 17.56 259,088 -0.11(-0.65%)
Feb 28, 2012 17.77 17.96 17.57 17.68 177,151 -0.04(-0.20%)
Feb 27, 2012 17.55 17.95 17.31 17.71 195,735 -0.04(-0.20%)
Feb 24, 2012 18.01 18.06 17.65 17.75 98,401 -0.26(-1.47%)
Feb 23, 2012 17.42 18.06 17.26 18.01 138,453 +0.60(+3.45%)
Feb 22, 2012 17.86 17.90 17.40 17.41 184,997 -0.50(-2.81%)
Feb 21, 2012 18.27 18.46 17.82 17.92 146,699 -0.26(-1.41%)
Feb 17, 2012 18.24 18.28 18.01 18.17 240,324 +0.13(+0.73%)
Feb 16, 2012 17.66 18.14 17.64 18.04 259,495 +0.36(+2.05%)
Feb 15, 2012 17.62 17.86 17.46 17.68 281,774 +0.12(+0.70%)
Feb 14, 2012 17.54 17.57 17.11 17.56 202,926 -0.04(-0.20%)
Feb 13, 2012 17.41 17.69 17.23 17.59 194,642 +0.39(+2.26%)
Feb 10, 2012 17.14 17.31 16.98 17.20 370,355 -0.19(-1.12%)
Feb 09, 2012 17.58 17.75 17.27 17.40 331,735 -0.15(-0.85%)
Feb 08, 2012 17.57 17.84 17.31 17.55 398,479 +0.02(+0.10%)
Feb 07, 2012 17.40 17.63 17.26 17.53 262,388 +0.12(+0.71%)
Feb 06, 2012 17.31 17.45 17.03 17.41 255,968 -0.02(-0.10%)
Feb 03, 2012 16.96 17.64 16.96 17.42 830,438 +0.68(+4.06%)
Feb 02, 2012 16.46 16.76 16.21 16.74 279,496 +0.29(+1.77%)
Feb 01, 2012 16.16 16.65 16.09 16.45 500,471 +0.44(+2.75%)
Jan 31, 2012 16.19 16.30 15.99 16.01 184,543 -0.02(-0.11%)
Jan 30, 2012 16.01 16.13 15.76 16.03 308,673 -0.13(-0.82%)
Jan 27, 2012 15.60 16.31 15.60 16.16 237,147 +0.16(+0.99%)
Jan 26, 2012 16.26 16.26 15.51 16.00 337,471 -0.14(-0.87%)
Jan 25, 2012 16.16 16.32 15.87 16.14 241,490 -0.05(-0.33%)
Jan 24, 2012 16.04 16.29 15.79 16.20 162,310 +0.04(+0.27%)
Jan 23, 2012 16.21 16.54 16.10 16.15 134,350 -0.10(-0.60%)
Jan 20, 2012 15.76 16.32 15.71 16.25 267,451 +0.42(+2.68%)
Jan 19, 2012 16.09 16.12 15.67 15.83 185,776 -0.14(-0.88%)
Jan 18, 2012 15.58 16.01 15.54 15.97 202,498 +0.41(+2.61%)
Jan 17, 2012 16.05 16.12 15.54 15.56 252,884 -0.35(-2.22%)
Jan 13, 2012 15.81 16.03 15.52 15.91 226,003 -0.15(-0.93%)
Jan 12, 2012 16.08 16.11 15.68 16.06 255,822 -0.01(-0.05%)
Jan 11, 2012 15.96 16.10 15.71 16.07 258,665 +0.04(+0.28%)
Jan 10, 2012 16.02 16.27 15.83 16.03 597,119 +0.20(+1.28%)
Jan 09, 2012 15.65 15.89 15.43 15.83 368,481 +0.30(+1.93%)
Jan 06, 2012 15.69 15.82 15.39 15.53 247,962 -0.17(-1.07%)
Jan 05, 2012 15.33 15.98 15.14 15.69 389,567 +0.26(+1.72%)
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.