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 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%)
May 03, 2004 30.96 31.40 30.96 31.34 32,671 +0.37(+1.19%)
Apr 30, 2004 30.79 31.32 30.79 30.97 59,651 +0.19(+0.63%)
Apr 29, 2004 31.15 31.45 30.66 30.78 30,622 -0.07(-0.23%)
Apr 28, 2004 31.61 31.71 30.53 30.85 40,640 -0.95(-2.98%)
Apr 27, 2004 31.18 31.97 31.18 31.80 41,323 +0.57(+1.83%)
Apr 26, 2004 30.58 31.79 30.58 31.23 29,370 -0.25(-0.78%)
Apr 23, 2004 32.05 32.06 30.76 31.47 34,607 -0.58(-1.81%)
Apr 22, 2004 31.36 32.18 31.36 32.05 25,500 +0.69(+2.18%)
Apr 21, 2004 30.85 31.64 30.67 31.37 28,573 +0.37(+1.19%)
Apr 20, 2004 31.92 32.59 30.89 31.00 49,861 -0.54(-1.70%)
Apr 19, 2004 32.01 32.01 30.95 31.54 32,444 +0.09(+0.28%)
Apr 16, 2004 31.62 32.46 31.18 31.45 80,484 +0.03(+0.08%)
Apr 15, 2004 30.92 31.60 30.92 31.42 46,560 +0.46(+1.47%)
Apr 14, 2004 31.96 31.96 30.96 30.96 37,680 -0.93(-2.92%)
Apr 13, 2004 33.28 33.28 31.62 31.90 82,533 -1.32(-3.96%)
Apr 12, 2004 33.38 33.82 32.94 33.21 49,861 -0.17(-0.50%)
Apr 08, 2004 34.35 34.36 33.38 33.38 16,051 -0.76(-2.21%)
Apr 07, 2004 33.79 34.14 33.38 34.14 13,091 +0.43(+1.28%)
Apr 06, 2004 33.75 34.16 33.65 33.71 44,397 -0.22(-0.65%)
Apr 05, 2004 35.04 35.14 33.60 33.92 41,323 -1.07(-3.06%)
Apr 02, 2004 34.43 35.00 34.28 35.00 55,667 +0.65(+1.89%)
Apr 01, 2004 34.07 34.35 33.74 34.35 36,200 +0.10(+0.28%)
Mar 31, 2004 33.45 34.48 33.45 34.25 60,221 +0.61(+1.80%)
Mar 30, 2004 33.38 33.66 32.76 33.64 24,247 +0.28(+0.84%)
Mar 29, 2004 32.87 33.36 32.61 33.36 28,004 +0.57(+1.74%)
Mar 26, 2004 33.22 33.22 32.62 32.79 42,234 -0.24(-0.72%)
Mar 25, 2004 32.93 33.14 32.83 33.03 93,348 -0.03(-0.08%)
Mar 24, 2004 33.05 33.25 32.90 33.06 113,839 -0.10(-0.29%)
Mar 23, 2004 33.28 33.28 32.94 33.15 19,694 +0.04(+0.11%)
Mar 22, 2004 33.78 34.05 32.77 33.12 54,984 -0.66(-1.95%)
Mar 19, 2004 34.83 34.90 33.78 33.78 82,875 -0.82(-2.36%)
Mar 18, 2004 33.93 34.91 33.93 34.59 62,270 +0.25(+0.72%)
Mar 17, 2004 34.57 34.61 34.05 34.35 42,575 -0.04(-0.13%)
Mar 16, 2004 34.43 34.43 33.75 34.39 66,368 +0.08(+0.23%)
Mar 15, 2004 34.80 35.03 34.10 34.31 102,797 -0.69(-1.98%)
Mar 12, 2004 34.17 35.08 34.17 35.01 55,098 +0.72(+2.10%)
Mar 11, 2004 34.27 34.51 34.17 34.29 48,495 +0.07(+0.21%)
Mar 10, 2004 34.18 34.48 34.18 34.21 89,022 -0.25(-0.71%)
Mar 09, 2004 34.28 34.46 34.26 34.46 36,428 +0.17(+0.49%)
Mar 08, 2004 34.17 34.45 34.16 34.29 50,544 -0.04(-0.10%)
Mar 05, 2004 34.10 34.48 34.10 34.33 82,988 -0.09(-0.26%)
Mar 04, 2004 34.08 34.43 34.04 34.42 29,256 +0.38(+1.11%)
Mar 03, 2004 33.51 34.22 33.51 34.04 72,857 +0.48(+1.44%)
Mar 02, 2004 33.16 33.73 33.16 33.56 54,529 +0.32(+0.95%)
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.