Indicators

MB Financial Inc (NQ: MBFI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.97	30.00	29.59	29.59	15,026	-0.27(-0.91%)
May 27, 2004	29.81	29.99	29.68	29.87	72,060	+0.09(+0.29%)
May 26, 2004	29.48	30.01	29.48	29.78	35,745	-0.10(-0.32%)
May 25, 2004	29.30	29.95	29.27	29.88	120,214	+0.69(+2.35%)
May 24, 2004	28.98	29.19	28.83	29.19	62,839	+0.26(+0.91%)
May 21, 2004	28.93	28.97	28.68	28.93	59,310	+0.12(+0.43%)
May 20, 2004	28.81	29.08	28.73	28.80	31,647	-0.07(-0.24%)
May 19, 2004	29.23	29.56	28.79	28.87	38,933	-0.26(-0.90%)
May 18, 2004	28.98	29.47	28.87	29.14	23,906	+0.35(+1.22%)
May 17, 2004	29.45	29.60	28.60	28.79	52,138	-0.76(-2.56%)
May 14, 2004	29.77	29.95	29.54	29.54	31,533	-0.24(-0.80%)
May 13, 2004	30.48	30.50	29.78	29.78	24,589	-0.57(-1.88%)
May 12, 2004	29.92	30.45	29.34	30.35	35,973	+0.24(+0.79%)
May 11, 2004	29.78	30.11	29.45	30.11	51,455	+0.65(+2.21%)
May 10, 2004	30.01	30.01	29.46	29.46	45,763	-0.54(-1.82%)
May 07, 2004	31.09	31.45	30.01	30.01	76,044	-1.12(-3.61%)
May 06, 2004	31.54	31.54	30.96	31.13	54,756	-0.18(-0.59%)
May 05, 2004	32.36	32.85	31.18	31.32	25,158	+0.21(+0.68%)
May 04, 2004	31.42	31.61	30.96	31.11	18,555	-0.24(-0.76%)

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.