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, 2016 37.19 37.37 36.84 37.10 544,497 -0.09(-0.25%)
Aug 30, 2016 37.23 37.33 37.00 37.19 419,528 +0.04(+0.10%)
Aug 29, 2016 36.84 37.36 36.84 37.16 776,616 +0.24(+0.64%)
Aug 26, 2016 36.92 37.13 35.99 36.92 502,394 -0.32(-0.86%)
Aug 25, 2016 37.11 37.26 37.01 37.24 531,033 +0.05(+0.13%)
Aug 24, 2016 37.10 37.25 36.95 37.19 199,763 +0.10(+0.28%)
Aug 23, 2016 37.02 37.31 37.00 37.09 213,876 +0.23(+0.62%)
Aug 22, 2016 36.75 36.99 36.58 36.86 268,918 -0.06(-0.15%)
Aug 19, 2016 36.83 37.00 36.83 36.92 303,247 -0.02(-0.05%)
Aug 18, 2016 36.94 37.14 36.77 36.94 528,046 +0.08(+0.21%)
Aug 17, 2016 37.01 37.13 36.65 36.86 378,668 -0.23(-0.61%)
Aug 16, 2016 36.85 37.25 36.60 37.09 458,106 +0.02(+0.05%)
Aug 15, 2016 36.62 37.19 36.62 37.07 365,382 +0.45(+1.24%)
Aug 12, 2016 36.18 36.67 35.94 36.62 445,461 +0.17(+0.47%)
Aug 11, 2016 36.53 36.58 36.23 36.45 273,052 +0.12(+0.34%)
Aug 10, 2016 36.66 36.68 36.22 36.32 252,023 -0.44(-1.19%)
Aug 09, 2016 36.53 36.94 36.53 36.76 288,416 +0.13(+0.36%)
Aug 08, 2016 37.09 37.09 36.59 36.63 322,884 -0.34(-0.92%)
Aug 05, 2016 36.50 37.05 36.10 36.97 529,827 +0.88(+2.44%)
Aug 04, 2016 36.04 36.37 35.96 36.09 268,657 -0.01(-0.03%)
Aug 03, 2016 35.60 36.10 35.60 36.10 398,468 +0.56(+1.57%)
Aug 02, 2016 35.99 36.60 35.44 35.54 342,417 -0.41(-1.13%)
Aug 01, 2016 36.38 36.45 35.84 35.94 452,105 -0.41(-1.12%)
Jul 29, 2016 36.36 36.72 36.17 36.35 9,140,763 -0.22(-0.60%)
Jul 28, 2016 36.67 36.80 36.37 36.57 354,120 -0.19(-0.52%)
Jul 27, 2016 36.87 37.13 36.58 36.76 678,484 -0.03(-0.08%)
Jul 26, 2016 36.77 37.06 36.66 36.79 915,393 +0.27(+0.75%)
Jul 25, 2016 36.42 36.59 36.15 36.51 390,545 +0.09(+0.26%)
Jul 22, 2016 35.56 36.44 35.56 36.42 345,865 +0.83(+2.34%)
Jul 21, 2016 35.77 35.78 35.20 35.58 416,338 -0.45(-1.26%)
Jul 20, 2016 36.10 36.10 35.76 36.04 432,254 -0.03(-0.08%)
Jul 19, 2016 36.01 36.38 35.91 36.07 277,591 +0.00(+0.00%)
Jul 18, 2016 36.27 36.43 35.95 36.07 380,694 -0.27(-0.73%)
Jul 15, 2016 36.47 36.71 36.19 36.33 545,509 +0.15(+0.42%)
Jul 14, 2016 36.09 36.35 35.82 36.18 512,319 +0.57(+1.60%)
Jul 13, 2016 35.58 35.81 35.37 35.61 497,534 -0.04(-0.11%)
Jul 12, 2016 35.04 35.74 35.01 35.65 410,192 +0.66(+1.89%)
Jul 11, 2016 34.80 34.99 34.54 34.99 348,058 +0.42(+1.21%)
Jul 08, 2016 34.45 34.84 33.90 34.57 601,435 +0.67(+1.98%)
Jul 07, 2016 33.76 34.21 33.52 33.90 244,912 +0.35(+1.04%)
Jul 05, 2016 33.78 34.07 33.40 33.55 493,590 -0.64(-1.88%)
Jul 01, 2016 34.15 34.19 34.19 34.19 488,538 -0.16(-0.47%)
Jun 30, 2016 33.51 34.35 33.10 34.35 575,433 +1.08(+3.24%)
Jun 29, 2016 32.21 33.31 32.03 33.27 739,750 +1.72(+5.46%)
Jun 28, 2016 31.66 31.72 30.99 31.55 857,190 +0.44(+1.40%)
Jun 27, 2016 31.97 32.16 30.98 31.12 551,943 -1.48(-4.53%)
Jun 24, 2016 32.94 33.62 31.94 32.59 836,091 -2.17(-6.24%)
Jun 23, 2016 34.27 34.76 34.27 34.76 409,614 +1.03(+3.06%)
Jun 22, 2016 33.62 34.13 33.62 33.73 281,050 +0.09(+0.25%)
Jun 21, 2016 33.61 33.77 33.23 33.64 275,998 +0.08(+0.23%)
Jun 20, 2016 33.37 33.94 33.37 33.57 406,246 +0.75(+2.28%)
Jun 17, 2016 32.87 33.14 32.64 32.82 1,293,284 +0.05(+0.14%)
Jun 16, 2016 32.67 32.90 32.36 32.77 358,892 -0.22(-0.66%)
Jun 15, 2016 33.11 33.65 32.83 32.99 287,481 +0.06(+0.17%)
Jun 14, 2016 33.28 33.58 32.83 32.93 283,147 -0.49(-1.47%)
Jun 13, 2016 33.58 33.70 33.26 33.43 286,152 -0.25(-0.73%)
Jun 10, 2016 33.77 34.38 33.16 33.67 284,071 -0.06(-0.17%)
Jun 09, 2016 33.90 33.90 33.30 33.73 209,409 -0.43(-1.27%)
Jun 08, 2016 33.95 34.27 33.71 34.16 204,301 +0.17(+0.50%)
Jun 07, 2016 34.08 34.27 33.94 33.99 130,636 -0.16(-0.47%)
Jun 06, 2016 33.64 34.34 33.63 34.15 237,061 +0.53(+1.57%)
Jun 03, 2016 33.90 34.28 32.77 33.62 252,178 -0.76(-2.22%)
Jun 02, 2016 34.02 34.40 33.82 34.39 205,902 +0.17(+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.