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 (%)
May 31, 2018 48.49 48.90 48.30 48.35 713,030 -0.27(-0.56%)
May 30, 2018 48.51 48.89 47.85 48.62 1,395,980 +0.53(+1.10%)
May 29, 2018 49.14 49.43 47.84 48.09 1,112,366 -1.40(-2.83%)
May 25, 2018 49.49 49.49 49.49 0 -0.48(-0.96%)
May 24, 2018 49.29 49.99 48.74 49.97 1,850,187 +0.68(+1.37%)
May 23, 2018 49.88 50.17 48.85 49.30 1,980,381 -0.58(-1.16%)
May 22, 2018 48.68 50.25 48.42 49.88 3,343,240 +1.63(+3.39%)
May 21, 2018 48.95 49.22 47.94 48.24 8,588,951 +5.51(+12.90%)
May 18, 2018 43.56 43.56 42.72 42.73 383,925 -0.63(-1.45%)
May 17, 2018 43.06 43.55 42.93 43.36 412,020 +0.14(+0.32%)
May 16, 2018 42.52 43.27 42.08 43.22 280,735 +0.69(+1.61%)
May 15, 2018 42.09 42.78 42.03 42.53 255,771 +0.28(+0.67%)
May 14, 2018 42.62 42.73 42.12 42.25 192,982 -0.38(-0.90%)
May 11, 2018 42.76 42.94 42.56 42.63 109,277 -0.17(-0.39%)
May 10, 2018 42.67 43.01 42.40 42.80 158,813 +0.02(+0.05%)
May 09, 2018 42.53 43.13 42.32 42.78 213,445 +0.35(+0.83%)
May 08, 2018 41.87 42.57 41.87 42.43 237,960 +0.53(+1.26%)
May 07, 2018 41.84 42.27 41.55 41.90 171,027 +0.10(+0.23%)
May 04, 2018 41.12 42.16 40.73 41.80 291,742 +0.46(+1.11%)
May 03, 2018 41.69 41.88 41.02 41.34 218,049 -0.56(-1.33%)
May 02, 2018 41.83 42.46 41.49 41.90 230,792 -0.12(-0.28%)
May 01, 2018 41.70 42.18 41.06 42.01 350,453 +0.29(+0.70%)
Apr 30, 2018 42.88 42.88 41.72 41.72 291,659 -0.91(-2.14%)
Apr 27, 2018 42.75 43.09 42.42 42.63 245,363 +0.02(+0.05%)
Apr 26, 2018 42.59 42.97 42.30 42.61 269,294 -0.27(-0.64%)
Apr 25, 2018 43.33 43.56 42.76 42.89 378,766 -0.28(-0.66%)
Apr 24, 2018 43.35 43.56 42.47 43.17 572,385 +1.48(+3.55%)
Apr 23, 2018 41.88 41.99 41.34 41.69 748,187 +0.01(+0.02%)
Apr 20, 2018 41.36 41.87 41.36 41.68 290,639 +0.16(+0.38%)
Apr 19, 2018 41.08 41.63 41.01 41.52 298,878 +0.56(+1.36%)
Apr 18, 2018 40.93 41.32 40.78 40.97 396,780 +0.05(+0.12%)
Apr 17, 2018 41.46 41.48 40.59 40.92 438,968 -0.38(-0.92%)
Apr 16, 2018 41.02 41.49 40.80 41.30 445,075 +0.35(+0.86%)
Apr 13, 2018 41.12 41.69 40.76 40.95 757,225 +0.00(+0.00%)
Apr 12, 2018 40.60 41.20 40.27 40.95 394,868 +0.61(+1.50%)
Apr 11, 2018 40.22 40.44 39.84 40.34 319,614 -0.09(-0.22%)
Apr 10, 2018 40.02 40.58 39.69 40.43 460,433 +1.00(+2.53%)
Apr 09, 2018 39.81 40.55 39.40 39.43 300,913 -0.09(-0.22%)
Apr 06, 2018 40.28 40.45 39.16 39.52 372,492 -1.22(-3.00%)
Apr 05, 2018 41.00 41.02 40.51 40.74 302,572 -0.06(-0.14%)
Apr 04, 2018 39.67 40.84 39.67 40.80 413,521 +0.57(+1.41%)
Apr 03, 2018 39.37 40.25 39.26 40.23 662,415 +1.01(+2.57%)
Apr 02, 2018 39.78 40.23 38.84 39.22 682,321 -0.40(-1.01%)
Mar 29, 2018 39.63 39.63 39.63 0 -0.11(-0.27%)
Mar 28, 2018 39.58 40.17 39.10 39.73 468,994 +0.25(+0.64%)
Mar 27, 2018 40.56 40.56 39.28 39.48 762,675 -1.09(-2.68%)
Mar 26, 2018 40.30 40.76 39.80 40.57 418,394 +0.92(+2.32%)
Mar 23, 2018 41.03 41.10 39.49 39.65 696,408 -1.19(-2.92%)
Mar 22, 2018 41.93 42.15 40.75 40.84 311,966 -1.48(-3.49%)
Mar 21, 2018 42.51 42.63 42.20 42.32 424,297 -0.13(-0.30%)
Mar 20, 2018 42.83 42.94 42.37 42.45 190,069 -0.27(-0.64%)
Mar 19, 2018 43.23 43.32 42.19 42.72 247,349 -0.54(-1.24%)
Mar 16, 2018 42.97 43.65 42.97 43.26 958,685 +0.32(+0.75%)
Mar 15, 2018 42.48 43.20 42.30 42.93 344,319 +0.55(+1.29%)
Mar 14, 2018 43.40 43.40 42.26 42.39 512,669 -0.76(-1.77%)
Mar 13, 2018 43.69 43.75 42.96 43.15 414,965 -0.55(-1.25%)
Mar 12, 2018 43.64 43.86 43.27 43.70 325,482 -0.03(-0.07%)
Mar 09, 2018 43.28 43.79 42.77 43.72 387,045 +0.99(+2.32%)
Mar 08, 2018 43.33 43.70 42.26 42.73 375,349 -0.27(-0.63%)
Mar 07, 2018 42.02 43.09 41.74 43.00 590,036 +0.68(+1.61%)
Mar 06, 2018 41.44 42.38 40.88 42.32 434,738 +0.95(+2.31%)
Mar 05, 2018 40.66 41.57 40.17 41.37 608,728 +0.72(+1.77%)
Mar 02, 2018 39.86 40.83 39.54 40.65 523,752 +0.57(+1.43%)
Mar 01, 2018 40.00 40.33 39.66 40.07 482,437 +0.15(+0.37%)
Feb 28, 2018 40.75 40.99 39.92 39.93 460,692 -0.74(-1.82%)
Feb 27, 2018 40.88 41.38 40.65 40.67 536,019 -0.28(-0.69%)
Feb 26, 2018 41.09 41.27 40.61 40.95 381,876 -0.03(-0.07%)
Feb 23, 2018 40.58 41.00 40.31 40.98 631,689 +0.50(+1.23%)
Feb 22, 2018 40.45 40.48 553,469 -0.31(-0.76%)
Feb 21, 2018 40.03 41.12 39.79 40.79 269,923 +0.66(+1.65%)
Feb 20, 2018 40.52 40.87 40.04 40.13 235,031 -0.63(-1.55%)
Feb 16, 2018 40.76 40.76 40.76 0 +0.17(+0.41%)
Feb 15, 2018 40.75 40.75 40.27 40.60 151,021 +0.08(+0.19%)
Feb 14, 2018 39.12 40.63 39.04 40.52 317,329 +1.15(+2.92%)
Feb 13, 2018 39.50 39.37 187,593 +0.01(+0.02%)
Feb 12, 2018 39.41 39.92 38.80 39.36 214,263 +0.14(+0.35%)
Feb 09, 2018 39.23 39.47 38.12 39.23 376,518 +0.57(+1.49%)
Feb 08, 2018 40.47 40.47 38.63 38.65 406,994 -1.48(-3.69%)
Feb 07, 2018 39.49 40.18 39.49 40.13 379,148 +0.45(+1.13%)
Feb 06, 2018 38.78 40.08 38.46 39.68 582,427 -0.59(-1.47%)
Feb 05, 2018 41.17 41.72 39.79 40.28 316,859 -1.43(-3.43%)
Feb 02, 2018 42.04 42.22 41.42 41.71 342,031 -0.34(-0.81%)
Feb 01, 2018 41.50 42.56 41.36 42.05 404,908 +0.40(+0.96%)
Jan 31, 2018 42.52 42.99 41.60 41.65 628,885 -0.68(-1.61%)
Jan 30, 2018 42.30 42.68 42.30 42.33 664,265 -0.11(-0.25%)
Jan 29, 2018 41.80 42.80 41.48 42.44 692,583 +0.40(+0.95%)
Jan 26, 2018 42.52 43.09 41.68 42.04 813,584 -1.40(-3.23%)
Jan 25, 2018 45.11 45.29 42.38 43.44 1,203,225 -2.50(-5.45%)
Jan 24, 2018 46.19 46.22 45.78 45.94 388,612 -0.06(-0.13%)
Jan 23, 2018 45.77 46.12 44.92 46.00 251,786 -0.15(-0.32%)
Jan 22, 2018 45.97 46.25 45.71 46.15 197,582 -0.09(-0.19%)
Jan 19, 2018 45.22 46.24 45.22 46.24 284,347 +0.87(+1.91%)
Jan 18, 2018 45.80 45.80 45.31 45.37 279,513 -0.43(-0.94%)
Jan 17, 2018 45.66 45.98 45.24 45.80 349,879 +0.37(+0.81%)
Jan 16, 2018 45.92 46.25 45.33 45.43 392,233 -0.29(-0.64%)
Jan 12, 2018 45.72 45.72 45.72 0 +0.13(+0.28%)
Jan 11, 2018 45.10 45.62 44.90 45.59 339,221 +0.68(+1.52%)
Jan 10, 2018 45.60 44.91 366,283 +0.51(+1.14%)
Jan 09, 2018 43.99 45.14 43.99 44.41 706,381 +0.33(+0.75%)
Jan 08, 2018 43.63 44.21 43.32 44.07 330,801 +0.44(+1.00%)
Jan 05, 2018 43.42 43.70 43.22 43.64 448,267 +0.38(+0.88%)
Jan 04, 2018 43.60 44.13 42.72 43.26 354,737 +0.06(+0.14%)
Jan 03, 2018 43.36 43.43 42.67 43.20 363,790 -0.22(-0.52%)
Jan 02, 2018 43.52 43.52 42.97 43.42 412,035 +0.08(+0.18%)
Dec 29, 2017 43.34 43.34 43.34 0 -0.11(-0.25%)
Dec 28, 2017 43.27 43.46 42.96 43.45 170,704 +0.25(+0.59%)
Dec 27, 2017 43.46 43.80 43.17 43.20 189,305 -0.27(-0.63%)
Dec 26, 2017 43.92 44.10 43.36 43.47 133,350 -0.54(-1.22%)
Dec 22, 2017 44.37 44.37 43.63 44.01 183,096 -0.26(-0.59%)
Dec 21, 2017 44.01 44.62 43.80 44.27 263,244 +0.60(+1.38%)
Dec 20, 2017 44.48 44.75 43.34 43.67 267,104 -0.49(-1.10%)
Dec 19, 2017 44.44 44.70 44.06 44.15 350,390 -0.05(-0.11%)
Dec 18, 2017 43.81 44.48 43.73 44.20 267,747 +0.67(+1.54%)
Dec 15, 2017 42.39 44.07 42.16 43.53 1,593,754 +1.38(+3.28%)
Dec 14, 2017 42.65 43.10 41.80 42.15 763,365 -0.33(-0.78%)
Dec 13, 2017 43.08 43.51 42.36 42.48 415,191 -0.53(-1.24%)
Dec 12, 2017 43.20 43.52 42.59 43.01 466,274 +0.00(+0.00%)
Dec 11, 2017 43.55 43.94 42.83 43.01 275,695 -0.53(-1.22%)
Dec 08, 2017 44.44 44.44 43.46 43.54 275,551 -0.56(-1.27%)
Dec 07, 2017 43.53 44.35 43.09 44.11 359,248 +0.23(+0.53%)
Dec 06, 2017 43.79 44.49 43.63 43.87 279,396 -0.01(-0.02%)
Dec 05, 2017 45.28 45.28 43.88 43.88 343,520 -1.31(-2.89%)
Dec 04, 2017 45.51 45.62 45.51 45.19 521,677 +0.52(+1.17%)
Dec 01, 2017 45.04 45.08 43.85 44.67 389,688 -0.44(-0.97%)
Nov 30, 2017 45.94 45.97 44.95 45.10 432,815 -0.53(-1.17%)
Nov 29, 2017 44.33 45.68 43.51 45.64 579,451 +1.70(+3.86%)
Nov 28, 2017 42.51 44.07 42.29 43.94 434,841 +1.59(+3.75%)
Nov 27, 2017 42.34 42.72 42.10 42.35 310,976 -0.02(-0.05%)
Nov 24, 2017 43.10 43.10 42.32 42.37 160,685 -0.55(-1.29%)
Nov 22, 2017 43.26 43.58 42.91 42.92 191,256 -0.21(-0.49%)
Nov 21, 2017 43.30 43.30 42.63 43.14 385,800 -0.03(-0.07%)
Nov 20, 2017 42.89 43.18 42.39 43.17 357,574 +0.47(+1.09%)
Nov 17, 2017 41.95 42.71 41.66 42.70 321,992 +0.44(+1.03%)
Nov 16, 2017 42.76 42.84 42.27 42.27 359,237 -0.30(-0.71%)
Nov 15, 2017 41.87 42.89 41.67 42.57 232,107 +0.14(+0.32%)
Nov 14, 2017 41.82 42.54 41.82 42.43 231,598 +0.30(+0.71%)
Nov 13, 2017 41.18 42.26 41.07 42.13 294,621 +0.66(+1.59%)
Nov 10, 2017 41.60 41.94 41.33 41.47 317,662 -0.10(-0.23%)
Nov 09, 2017 42.09 42.38 41.20 41.57 918,709 -0.92(-2.17%)
Nov 08, 2017 42.97 42.97 42.10 42.49 426,587 -0.70(-1.62%)
Nov 07, 2017 44.63 44.75 43.02 43.19 509,634 -1.55(-3.47%)
Nov 06, 2017 44.54 44.89 43.79 44.74 190,542 -0.01(-0.02%)
Nov 03, 2017 44.68 45.04 44.53 44.75 267,495 -0.10(-0.22%)
Nov 02, 2017 44.27 44.97 44.01 44.84 191,177 +0.50(+1.14%)
Nov 01, 2017 44.80 44.96 44.01 44.34 243,325 -0.17(-0.39%)
Oct 31, 2017 44.29 44.81 43.87 44.51 379,007 +0.36(+0.81%)
Oct 30, 2017 44.76 45.05 43.83 44.15 335,524 -0.90(-2.00%)
Oct 27, 2017 44.95 45.23 44.62 45.06 461,557 +0.11(+0.24%)
Oct 26, 2017 44.87 45.04 44.67 44.95 398,740 +0.28(+0.63%)
Oct 25, 2017 44.95 45.01 44.30 44.67 416,034 -0.29(-0.65%)
Oct 24, 2017 44.92 45.38 44.61 44.96 381,568 +0.12(+0.26%)
Oct 23, 2017 45.64 45.69 44.76 44.84 356,858 -0.66(-1.45%)
Oct 20, 2017 45.54 45.70 45.19 45.50 489,583 +0.63(+1.40%)
Oct 19, 2017 43.84 44.95 42.89 44.87 725,721 +1.04(+2.37%)
Oct 18, 2017 43.46 43.86 42.58 43.83 546,185 +0.44(+1.00%)
Oct 17, 2017 44.09 44.18 43.30 43.40 295,617 -0.54(-1.23%)
Oct 16, 2017 43.79 44.36 43.79 43.94 360,898 +0.19(+0.44%)
Oct 13, 2017 44.00 44.47 43.59 43.75 328,367 -0.58(-1.31%)
Oct 12, 2017 44.40 44.81 44.15 44.33 276,573 +0.04(+0.09%)
Oct 11, 2017 44.26 44.80 43.87 44.29 293,676 -0.20(-0.46%)
Oct 10, 2017 44.06 44.49 43.70 44.49 373,090 +0.46(+1.03%)
Oct 09, 2017 44.02 44.10 42.97 44.04 181,095 +0.03(+0.07%)
Oct 06, 2017 44.09 44.30 43.67 44.01 308,612 +0.18(+0.42%)
Oct 05, 2017 43.34 44.12 43.17 43.83 309,177 +0.51(+1.19%)
Oct 04, 2017 44.08 44.18 43.17 43.31 343,364 -1.01(-2.27%)
Oct 03, 2017 44.34 44.34 43.66 44.32 386,504 +0.19(+0.44%)
Oct 02, 2017 43.71 44.13 43.12 44.13 485,190 +0.50(+1.15%)
Sep 29, 2017 43.16 44.13 43.16 43.62 490,961 +0.10(+0.22%)
Sep 28, 2017 43.35 43.78 42.90 43.52 641,289 +0.34(+0.79%)
Sep 27, 2017 42.81 43.57 42.56 43.19 502,578 +0.94(+2.22%)
Sep 26, 2017 41.92 42.38 41.49 42.25 339,550 +0.39(+0.93%)
Sep 25, 2017 41.50 42.05 41.47 41.86 311,941 +0.11(+0.26%)
Sep 22, 2017 41.36 41.84 41.34 41.75 322,278 +0.28(+0.68%)
Sep 21, 2017 41.48 41.83 41.33 41.47 235,464 -0.01(-0.02%)
Sep 20, 2017 41.63 40.13 41.48 553,111 +0.23(+0.56%)
Sep 19, 2017 40.94 41.38 40.76 41.25 391,202 +0.43(+1.04%)
Sep 18, 2017 40.33 41.01 40.23 40.82 405,458 +0.47(+1.15%)
Sep 15, 2017 40.25 40.67 40.05 40.36 2,886,588 +0.18(+0.46%)
Sep 14, 2017 41.12 41.15 40.06 40.17 800,763 -0.77(-1.87%)
Sep 13, 2017 40.71 41.02 40.47 40.94 549,000 +0.07(+0.17%)
Sep 12, 2017 39.73 40.98 37.99 40.87 568,056 +1.14(+2.86%)
Sep 11, 2017 38.68 40.02 38.52 39.73 628,293 +1.55(+4.07%)
Sep 08, 2017 37.31 38.52 37.00 38.18 474,973 +0.81(+2.17%)
Sep 07, 2017 37.79 37.95 37.09 37.37 555,910 -0.39(-1.02%)
Sep 06, 2017 37.72 38.09 37.63 37.76 353,534 +0.31(+0.82%)
Sep 05, 2017 38.12 38.72 37.45 37.45 518,680 -0.91(-2.36%)
Sep 01, 2017 38.43 38.71 38.18 38.35 209,461 +0.01(+0.03%)
Aug 31, 2017 38.57 38.62 38.16 38.34 211,057 +0.03(+0.08%)
Aug 30, 2017 38.18 38.68 38.02 38.32 368,941 +0.13(+0.33%)
Aug 29, 2017 37.83 38.38 37.04 38.19 380,056 -0.21(-0.55%)
Aug 28, 2017 38.56 38.56 38.00 38.40 207,085 -0.10(-0.25%)
Aug 25, 2017 38.27 38.66 38.12 38.50 166,348 +0.32(+0.83%)
Aug 24, 2017 38.12 38.20 37.71 38.18 197,305 +0.31(+0.81%)
Aug 23, 2017 37.43 38.29 37.43 37.87 213,119 +0.07(+0.18%)
Aug 22, 2017 37.58 37.95 37.41 37.80 202,125 +0.47(+1.27%)
Aug 21, 2017 37.22 37.42 36.91 37.33 351,648 -0.03(-0.08%)
Aug 18, 2017 37.23 37.58 37.08 37.36 285,481 -0.16(-0.44%)
Aug 17, 2017 38.13 38.35 37.40 37.52 350,240 -0.86(-2.24%)
Aug 16, 2017 38.38 38.82 38.17 38.38 189,850 +0.13(+0.33%)
Aug 15, 2017 38.99 39.09 38.23 38.26 134,265 -0.46(-1.20%)
Aug 14, 2017 38.02 38.73 37.99 38.72 324,026 +1.22(+3.27%)
Aug 11, 2017 38.00 38.18 37.16 37.50 447,860 -0.30(-0.79%)
Aug 10, 2017 38.52 39.39 37.78 37.79 436,942 -1.06(-2.73%)
Aug 09, 2017 38.84 39.14 38.67 38.85 255,002 -0.34(-0.86%)
Aug 08, 2017 39.22 40.25 38.74 39.19 355,035 -0.09(-0.22%)
Aug 07, 2017 39.92 40.01 39.25 39.28 256,541 -0.67(-1.67%)
Aug 04, 2017 39.75 40.09 39.58 39.94 203,441 +0.52(+1.32%)
Aug 03, 2017 39.79 39.85 39.30 39.42 415,176 -0.40(-0.99%)
Aug 02, 2017 39.84 40.11 39.42 39.82 231,198 +0.00(+0.00%)
Aug 01, 2017 39.72 39.72 39.37 39.82 274,388 +0.39(+0.98%)
Jul 31, 2017 39.49 39.77 39.25 39.43 331,117 +0.04(+0.10%)
Jul 28, 2017 39.94 41.03 39.19 39.40 373,963 -0.64(-1.59%)
Jul 27, 2017 39.86 40.20 39.53 40.03 335,640 +0.27(+0.68%)
Jul 26, 2017 40.10 40.22 39.71 39.76 519,970 -0.35(-0.87%)
Jul 25, 2017 40.14 40.11 544,647 +1.28(+3.30%)
Jul 24, 2017 38.57 39.24 38.45 38.83 963,609 -0.22(-0.57%)
Jul 21, 2017 40.01 40.01 38.44 39.05 1,274,760 -1.99(-4.84%)
Jul 20, 2017 41.35 40.77 41.03 372,938 +0.01(+0.02%)
Jul 19, 2017 40.96 41.28 40.88 41.02 245,557 +0.14(+0.35%)
Jul 18, 2017 40.75 41.16 40.44 40.88 267,224 -0.09(-0.21%)
Jul 17, 2017 41.04 41.28 40.63 40.97 514,607 -0.07(-0.16%)
Jul 14, 2017 41.37 41.78 40.80 41.03 322,212 -0.80(-1.91%)
Jul 13, 2017 41.68 42.29 41.40 41.83 240,663 +0.20(+0.49%)
Jul 12, 2017 41.87 42.43 41.49 41.63 330,448 -0.35(-0.83%)
Jul 11, 2017 42.18 42.36 41.46 41.98 423,732 -0.12(-0.27%)
Jul 10, 2017 42.73 42.92 42.06 42.09 422,771 -0.80(-1.87%)
Jul 07, 2017 42.90 43.10 42.44 42.89 180,365 +0.24(+0.57%)
Jul 06, 2017 43.08 43.33 42.53 42.65 301,494 -0.49(-1.14%)
Jul 05, 2017 43.35 43.35 42.71 43.15 220,490 -0.16(-0.38%)
Jul 03, 2017 42.66 43.62 42.48 43.31 250,140 +0.85(+2.00%)
Jun 30, 2017 43.04 42.38 42.46 410,575 -0.22(-0.52%)
Jun 29, 2017 43.04 43.25 42.09 42.68 313,618 +0.50(+1.19%)
Jun 28, 2017 41.91 42.59 41.91 42.18 294,811 +0.60(+1.44%)
Jun 27, 2017 41.54 42.09 41.41 41.58 277,130 +0.30(+0.72%)
Jun 26, 2017 41.33 41.78 40.42 41.28 252,479 +0.02(+0.05%)
Jun 23, 2017 41.13 41.27 1,190,306 -0.11(-0.26%)
Jun 22, 2017 41.54 42.22 41.09 41.37 236,371 -0.25(-0.60%)
Jun 21, 2017 42.55 42.55 41.53 41.62 213,586 -0.79(-1.86%)
Jun 20, 2017 42.77 42.79 42.28 42.41 401,203 -0.42(-0.99%)
Jun 19, 2017 43.16 43.56 42.62 42.84 275,813 -0.10(-0.22%)
Jun 16, 2017 42.53 43.02 42.24 42.93 960,728 +0.07(+0.16%)
Jun 15, 2017 42.57 43.34 42.57 42.87 188,938 -0.13(-0.29%)
Jun 14, 2017 42.70 43.01 41.84 42.99 305,884 -0.17(-0.40%)
Jun 13, 2017 42.87 43.41 42.58 43.16 497,577 +0.49(+1.15%)
Jun 12, 2017 42.60 43.39 42.11 42.67 362,384 +0.08(+0.18%)
Jun 09, 2017 41.46 42.96 41.46 42.60 456,065 +1.42(+3.45%)
Jun 08, 2017 39.87 41.86 39.85 41.18 525,562 +1.34(+3.37%)
Jun 07, 2017 39.79 40.20 39.52 39.83 246,879 +0.27(+0.68%)
Jun 06, 2017 39.60 39.95 39.33 39.56 289,978 -0.51(-1.27%)
Jun 05, 2017 40.18 40.60 39.78 40.07 269,840 -0.12(-0.29%)
Jun 02, 2017 40.46 40.85 39.52 40.19 267,822 -0.20(-0.50%)
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.