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 (%)
Jul 30, 2004 31.46 32.03 31.11 32.01 61,814 +0.29(+0.91%)
Jul 29, 2004 31.84 31.84 31.00 31.72 56,464 +0.05(+0.17%)
Jul 28, 2004 31.84 31.88 31.06 31.67 62,156 -0.32(-1.02%)
Jul 27, 2004 30.91 32.10 30.72 31.99 39,616 +1.21(+3.94%)
Jul 26, 2004 30.91 31.81 30.69 30.78 53,618 -0.15(-0.48%)
Jul 23, 2004 31.35 31.82 30.91 30.93 34,948 -0.82(-2.57%)
Jul 22, 2004 31.17 31.93 31.01 31.75 67,392 +0.56(+1.80%)
Jul 21, 2004 32.34 32.34 31.18 31.18 76,386 -0.98(-3.03%)
Jul 20, 2004 31.66 32.26 31.61 32.16 39,502 +0.33(+1.02%)
Jul 19, 2004 31.22 32.02 31.21 31.83 61,473 +0.39(+1.23%)
Jul 16, 2004 31.76 32.24 31.22 31.45 78,435 -0.25(-0.78%)
Jul 15, 2004 31.79 32.08 31.49 31.69 12,066 +0.28(+0.89%)
Jul 14, 2004 31.58 32.12 31.32 31.41 21,515 -0.60(-1.87%)
Jul 13, 2004 32.01 32.11 31.76 32.01 21,971 +0.42(+1.33%)
Jul 12, 2004 31.85 32.02 31.54 31.59 24,817 -0.18(-0.58%)
Jul 09, 2004 31.34 32.14 31.21 31.77 31,761 +0.46(+1.46%)
Jul 08, 2004 31.97 32.34 31.21 31.32 37,225 -0.63(-1.98%)
Jul 07, 2004 31.74 32.28 31.72 31.95 38,591 -0.10(-0.30%)
Jul 06, 2004 31.68 32.26 31.11 32.05 44,966 +0.18(+0.58%)
Jul 02, 2004 31.22 32.23 31.22 31.86 15,482 +0.32(+1.00%)
Jul 01, 2004 32.19 32.52 31.40 31.54 29,029 -0.79(-2.45%)
Jun 30, 2004 31.11 32.50 31.10 32.34 35,404 +0.10(+0.30%)
Jun 29, 2004 31.31 32.45 31.31 32.24 69,100 +0.73(+2.31%)
Jun 28, 2004 31.84 32.30 31.49 31.51 40,640 -0.77(-2.39%)
Jun 25, 2004 31.63 32.30 31.36 32.28 121,580 +0.62(+1.97%)
Jun 24, 2004 31.40 32.06 31.28 31.66 96,194 +0.36(+1.15%)
Jun 23, 2004 31.23 31.33 30.89 31.30 78,321 +0.42(+1.37%)
Jun 22, 2004 30.75 31.11 30.56 30.88 53,959 +0.13(+0.43%)
Jun 21, 2004 30.39 30.75 30.39 30.75 56,122 +0.42(+1.39%)
Jun 18, 2004 30.24 30.74 30.09 30.32 133,192 +0.11(+0.38%)
Jun 17, 2004 30.60 30.60 29.88 30.21 33,468 -0.15(-0.49%)
Jun 16, 2004 30.48 30.70 30.10 30.36 74,337 -0.11(-0.35%)
Jun 15, 2004 30.46 30.74 30.16 30.46 71,832 +0.22(+0.73%)
Jun 14, 2004 30.75 30.75 30.17 30.24 173,035 -0.33(-1.06%)
Jun 10, 2004 30.45 30.69 30.45 30.57 191,819 +0.08(+0.26%)
Jun 09, 2004 30.56 30.68 30.46 30.49 161,310 -0.09(-0.29%)
Jun 08, 2004 30.74 30.75 30.31 30.58 29,029 +0.14(+0.46%)
Jun 07, 2004 30.44 30.53 30.17 30.44 154,821 +0.30(+0.99%)
Jun 04, 2004 30.15 30.31 30.08 30.14 86,290 +0.05(+0.18%)
Jun 03, 2004 30.07 30.19 29.95 30.09 81,395 -0.04(-0.12%)
Jun 02, 2004 29.99 30.17 29.50 30.12 41,665 +0.15(+0.50%)
Jun 01, 2004 29.64 29.97 29.44 29.97 29,598 +0.38(+1.28%)
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.