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 (%)
Aug 31, 2012 18.09 18.13 17.78 18.04 161,888 +0.11(+0.64%)
Aug 30, 2012 17.93 18.01 17.71 17.93 69,895 -0.10(-0.54%)
Aug 29, 2012 17.84 18.07 17.78 18.02 256,104 +0.34(+1.90%)
Aug 27, 2012 17.71 17.76 17.56 17.69 144,402 +0.03(+0.15%)
Aug 24, 2012 17.53 17.78 17.48 17.66 202,828 +0.07(+0.40%)
Aug 23, 2012 17.99 17.99 17.58 17.59 140,866 -0.38(-2.11%)
Aug 22, 2012 18.30 18.39 17.91 17.97 204,811 -0.38(-2.07%)
Aug 21, 2012 18.32 18.75 18.08 18.35 135,749 +0.10(+0.53%)
Aug 20, 2012 17.96 18.29 17.91 18.25 167,460 +0.20(+1.13%)
Aug 17, 2012 17.85 18.08 17.78 18.05 160,500 +0.16(+0.89%)
Aug 16, 2012 17.67 17.92 17.50 17.89 93,176 +0.26(+1.50%)
Aug 15, 2012 17.47 17.66 17.47 17.63 80,093 +0.07(+0.40%)
Aug 14, 2012 17.80 17.87 17.45 17.56 164,741 -0.17(-0.95%)
Aug 13, 2012 17.56 17.72 17.41 17.72 82,742 +0.07(+0.40%)
Aug 10, 2012 17.76 17.76 17.55 17.65 62,549 -0.12(-0.70%)
Aug 09, 2012 17.91 17.99 17.71 17.78 79,164 -0.11(-0.64%)
Aug 08, 2012 17.83 17.97 17.72 17.89 150,429 +0.01(+0.05%)
Aug 07, 2012 17.92 18.16 17.76 17.88 214,177 +0.07(+0.40%)
Aug 06, 2012 17.95 18.05 17.78 17.81 169,394 -0.07(-0.40%)
Aug 03, 2012 17.77 18.12 17.75 17.88 242,307 +0.36(+2.07%)
Aug 02, 2012 17.52 17.60 17.41 17.52 236,802 -0.07(-0.40%)
Aug 01, 2012 17.95 18.06 17.58 17.59 317,998 -0.24(-1.34%)
Jul 31, 2012 17.78 18.05 17.74 17.83 227,995 -0.05(-0.30%)
Jul 30, 2012 17.98 18.01 17.71 17.88 131,100 -0.08(-0.44%)
Jul 27, 2012 17.71 18.11 17.56 17.96 320,165 +0.29(+1.65%)
Jul 26, 2012 17.82 17.86 17.55 17.67 179,819 +0.08(+0.45%)
Jul 25, 2012 17.66 17.72 17.50 17.59 157,476 +0.07(+0.40%)
Jul 24, 2012 17.60 17.70 17.41 17.52 168,895 -0.05(-0.30%)
Jul 23, 2012 17.55 17.68 17.53 17.57 152,373 -0.34(-1.87%)
Jul 20, 2012 17.85 18.07 17.85 17.91 226,005 -0.18(-0.98%)
Jul 19, 2012 18.21 18.54 17.87 18.09 367,852 -0.07(-0.39%)
Jul 18, 2012 18.31 18.99 17.96 18.16 781,023 -1.56(-7.93%)
Jul 17, 2012 19.60 19.83 19.33 19.72 279,930 +0.15(+0.77%)
Jul 16, 2012 19.47 19.58 19.33 19.57 145,440 +0.09(+0.45%)
Jul 13, 2012 19.20 19.60 19.20 19.48 177,004 +0.35(+1.85%)
Jul 12, 2012 18.86 19.18 18.74 19.13 131,479 +0.15(+0.79%)
Jul 11, 2012 19.04 19.29 18.84 18.98 231,371 -0.08(-0.42%)
Jul 10, 2012 19.22 19.26 18.94 19.06 167,664 +0.03(+0.14%)
Jul 09, 2012 19.01 19.08 18.85 19.03 113,342 -0.11(-0.55%)
Jul 06, 2012 19.02 19.33 18.92 19.14 172,377 -0.15(-0.78%)
Jul 05, 2012 19.23 19.43 19.16 19.29 109,562 -0.06(-0.32%)
Jul 03, 2012 19.08 19.35 18.97 19.35 153,556 +0.23(+1.20%)
Jul 02, 2012 19.14 19.22 18.76 19.12 321,550 +0.10(+0.51%)
Jun 29, 2012 19.17 19.29 18.98 19.02 305,601 +0.24(+1.27%)
Jun 28, 2012 18.43 18.79 18.33 18.78 328,745 +0.21(+1.14%)
Jun 27, 2012 18.01 18.62 17.90 18.57 210,875 +0.56(+3.09%)
Jun 26, 2012 17.83 18.06 17.66 18.01 127,629 +0.19(+1.04%)
Jun 25, 2012 17.94 18.01 17.70 17.83 150,535 -0.41(-2.23%)
Jun 22, 2012 17.91 18.27 17.73 18.24 378,845 +0.52(+2.94%)
Jun 21, 2012 18.16 18.32 17.63 17.71 156,119 -0.46(-2.53%)
Jun 20, 2012 18.16 18.35 18.06 18.17 175,315 +0.04(+0.24%)
Jun 19, 2012 17.75 18.28 17.75 18.13 217,186 +0.42(+2.39%)
Jun 18, 2012 17.59 17.87 17.53 17.71 147,283 -0.06(-0.35%)
Jun 15, 2012 17.38 17.85 17.26 17.77 471,132 +0.37(+2.13%)
Jun 14, 2012 17.06 17.48 17.06 17.40 171,981 +0.39(+2.28%)
Jun 13, 2012 17.10 17.41 16.94 17.01 386,920 -0.12(-0.72%)
Jun 12, 2012 17.14 17.24 16.98 17.13 280,037 +0.11(+0.62%)
Jun 11, 2012 17.53 17.54 17.00 17.03 282,314 -0.26(-1.48%)
Jun 08, 2012 17.10 17.41 16.95 17.28 360,668 +0.18(+1.03%)
Jun 07, 2012 17.25 17.46 16.98 17.10 425,790 +0.04(+0.26%)
Jun 06, 2012 16.94 17.06 16.83 17.06 529,257 +0.20(+1.20%)
Jun 05, 2012 16.74 17.04 16.67 16.86 204,463 +0.03(+0.16%)
Jun 04, 2012 17.15 17.24 16.71 16.83 250,385 -0.26(-1.50%)
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.