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 31, 2018 47.91 48.20 47.41 47.66 688,255 -0.04(-0.08%)
Jul 30, 2018 47.64 48.49 47.64 47.70 1,035,295 +0.07(+0.14%)
Jul 27, 2018 48.10 48.54 47.55 47.63 682,173 -0.42(-0.88%)
Jul 26, 2018 47.99 48.44 47.99 48.05 563,087 +0.15(+0.31%)
Jul 25, 2018 47.61 48.05 47.50 47.90 415,370 +0.11(+0.23%)
Jul 24, 2018 47.94 48.23 47.49 47.79 639,922 +0.05(+0.10%)
Jul 23, 2018 45.83 48.26 45.83 47.74 1,600,734 +1.92(+4.19%)
Jul 20, 2018 45.46 46.21 45.41 45.83 1,207,505 +0.35(+0.78%)
Jul 19, 2018 47.39 47.41 45.35 45.47 910,003 -2.42(-5.05%)
Jul 18, 2018 46.95 47.95 46.95 47.89 863,000 +0.93(+1.99%)
Jul 17, 2018 46.88 47.27 46.85 46.96 550,796 +0.01(+0.02%)
Jul 16, 2018 46.36 47.02 46.36 46.95 411,884 +0.61(+1.32%)
Jul 13, 2018 47.00 47.00 46.26 46.34 241,900 -0.70(-1.48%)
Jul 12, 2018 47.42 47.42 46.57 47.04 596,208 -0.16(-0.33%)
Jul 11, 2018 47.00 47.67 47.00 47.19 706,391 +0.04(+0.08%)
Jul 10, 2018 47.54 47.93 46.88 47.15 788,160 -0.42(-0.89%)
Jul 09, 2018 46.87 47.69 46.84 47.58 654,402 +0.88(+1.87%)
Jul 06, 2018 46.18 46.75 45.87 46.70 353,420 +0.46(+1.00%)
Jul 05, 2018 46.38 46.49 45.96 46.24 586,542 +0.14(+0.30%)
Jul 03, 2018 46.10 46.10 46.10 0 -0.37(-0.80%)
Jul 02, 2018 45.75 46.48 45.75 46.48 820,593 +0.54(+1.18%)
Jun 29, 2018 46.52 47.00 45.91 45.94 619,697 -0.22(-0.47%)
Jun 28, 2018 46.24 46.65 45.88 46.15 567,364 -0.10(-0.21%)
Jun 27, 2018 47.04 47.35 46.13 46.25 438,550 -0.92(-1.96%)
Jun 26, 2018 47.80 47.85 46.89 47.17 535,511 -0.62(-1.30%)
Jun 25, 2018 47.68 48.02 47.23 47.79 680,264 -0.21(-0.43%)
Jun 22, 2018 48.97 49.05 47.79 48.00 1,068,831 -0.74(-1.51%)
Jun 21, 2018 48.51 49.07 48.15 48.74 1,080,913 +0.12(+0.24%)
Jun 20, 2018 48.87 49.03 48.58 48.62 898,890 +0.00(+0.00%)
Jun 19, 2018 48.37 48.78 48.18 48.62 1,150,766 -0.11(-0.22%)
Jun 18, 2018 48.32 49.02 48.23 48.73 1,570,862 +0.08(+0.16%)
Jun 15, 2018 48.90 48.15 48.65 1,561,472 -0.25(-0.50%)
Jun 14, 2018 49.22 49.28 48.48 48.90 676,927 -0.08(-0.16%)
Jun 13, 2018 49.31 49.71 48.87 48.97 963,329 -0.20(-0.40%)
Jun 12, 2018 49.71 49.88 48.91 49.17 1,065,517 -0.39(-0.79%)
Jun 11, 2018 50.23 50.44 49.50 49.56 866,529 -0.69(-1.36%)
Jun 08, 2018 49.94 50.37 49.75 50.25 725,695 +0.21(+0.41%)
Jun 07, 2018 50.18 50.50 49.71 50.04 603,701 -0.03(-0.06%)
Jun 06, 2018 50.19 50.07 909,483 +0.95(+1.93%)
Jun 05, 2018 49.10 49.17 48.76 49.12 1,020,781 -0.04(-0.08%)
Jun 04, 2018 48.56 49.20 48.56 49.16 772,129 +0.55(+1.13%)
Jun 01, 2018 48.84 49.24 48.57 48.61 779,285 +0.26(+0.55%)
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%)
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.