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 (%)
Sep 29, 2006 32.56 32.81 32.35 32.39 142,976 -0.25(-0.78%)
Sep 28, 2006 32.42 32.84 32.38 32.64 175,908 +0.33(+1.01%)
Sep 27, 2006 32.36 32.50 32.25 32.32 128,719 -0.18(-0.57%)
Sep 26, 2006 32.09 32.50 31.99 32.50 121,391 +0.34(+1.07%)
Sep 25, 2006 32.00 32.48 31.64 32.16 125,537 +0.11(+0.33%)
Sep 22, 2006 32.26 32.41 31.76 32.05 109,415 -0.34(-1.06%)
Sep 21, 2006 32.74 32.74 32.24 32.40 143,412 -0.39(-1.18%)
Sep 20, 2006 32.37 32.93 32.23 32.78 97,194 +0.63(+1.97%)
Sep 19, 2006 32.45 32.45 31.60 32.15 65,405 -0.18(-0.57%)
Sep 18, 2006 32.46 32.55 32.27 32.34 60,849 -0.11(-0.35%)
Sep 15, 2006 32.59 32.68 32.34 32.45 191,928 +0.09(+0.27%)
Sep 14, 2006 32.26 32.41 32.24 32.36 87,660 -0.07(-0.22%)
Sep 13, 2006 32.50 32.56 32.30 32.43 98,422 -0.02(-0.05%)
Sep 12, 2006 31.92 32.52 31.67 32.45 111,247 +0.69(+2.16%)
Sep 11, 2006 31.68 31.99 31.52 31.76 55,742 -0.11(-0.36%)
Sep 08, 2006 31.79 32.29 31.58 31.88 37,545 +0.22(+0.69%)
Sep 07, 2006 31.83 32.21 31.65 31.66 42,348 -0.27(-0.85%)
Sep 06, 2006 32.35 32.35 31.93 31.93 54,661 -0.51(-1.57%)
Sep 05, 2006 32.40 32.45 32.24 32.44 180,985 +0.08(+0.24%)
Sep 01, 2006 32.47 32.66 32.26 32.36 60,378 -0.05(-0.16%)
Aug 31, 2006 32.46 32.60 32.21 32.41 174,551 +0.28(+0.87%)
Aug 30, 2006 32.12 32.41 32.04 32.13 101,153 +0.11(+0.33%)
Aug 29, 2006 31.80 32.05 31.38 32.03 163,894 +0.23(+0.72%)
Aug 28, 2006 31.31 31.81 31.26 31.80 177,586 +0.15(+0.47%)
Aug 25, 2006 31.50 31.97 31.50 31.65 39,742 +0.00(+0.00%)
Aug 24, 2006 31.72 31.74 31.56 31.65 58,676 +0.04(+0.11%)
Aug 23, 2006 31.83 31.96 31.54 31.61 197,235 -0.11(-0.33%)
Aug 22, 2006 31.49 31.97 31.49 31.72 146,462 +0.08(+0.25%)
Aug 21, 2006 31.87 31.97 31.47 31.64 123,308 -0.42(-1.31%)
Aug 18, 2006 32.18 32.26 31.84 32.06 45,263 +0.04(+0.14%)
Aug 17, 2006 31.68 32.10 31.68 32.02 85,023 +0.18(+0.55%)
Aug 16, 2006 31.63 31.84 31.54 31.84 145,555 +0.22(+0.69%)
Aug 15, 2006 31.03 31.62 30.79 31.62 73,615 +0.76(+2.45%)
Aug 14, 2006 30.96 31.26 30.83 30.87 74,466 +0.12(+0.40%)
Aug 11, 2006 30.83 30.93 30.64 30.75 50,998 -0.21(-0.68%)
Aug 10, 2006 30.79 31.17 30.79 30.96 135,713 +0.11(+0.37%)
Aug 09, 2006 31.20 31.20 30.82 30.84 101,290 -0.10(-0.31%)
Aug 08, 2006 31.18 31.32 30.88 30.94 183,047 -0.08(-0.26%)
Aug 07, 2006 31.14 31.24 30.73 31.02 140,702 -0.24(-0.76%)
Aug 04, 2006 31.61 31.76 30.96 31.25 74,509 -0.24(-0.75%)
Aug 03, 2006 30.74 31.51 30.65 31.49 51,224 +0.57(+1.85%)
Aug 02, 2006 31.18 31.18 30.75 30.92 37,177 -0.05(-0.17%)
Aug 01, 2006 31.01 31.09 30.75 30.97 54,911 -0.26(-0.84%)
Jul 31, 2006 31.18 31.45 30.96 31.24 107,349 -0.42(-1.33%)
Jul 28, 2006 31.30 31.89 31.30 31.66 151,170 +0.52(+1.66%)
Jul 27, 2006 31.62 31.72 31.11 31.14 57,353 -0.28(-0.89%)
Jul 26, 2006 31.18 31.73 31.01 31.42 64,584 +0.06(+0.20%)
Jul 25, 2006 31.11 31.61 30.82 31.36 103,155 +0.25(+0.79%)
Jul 24, 2006 30.82 31.16 30.61 31.11 119,485 +0.50(+1.64%)
Jul 21, 2006 30.47 30.85 30.22 30.61 102,818 -0.04(-0.11%)
Jul 20, 2006 31.41 31.45 30.55 30.65 118,016 -0.82(-2.60%)
Jul 19, 2006 30.93 31.62 30.93 31.47 152,613 +0.68(+2.20%)
Jul 18, 2006 30.73 31.04 30.39 30.79 110,552 +0.29(+0.95%)
Jul 17, 2006 30.27 30.64 30.27 30.50 73,306 +0.17(+0.55%)
Jul 14, 2006 30.11 30.50 30.03 30.33 129,794 +0.17(+0.55%)
Jul 13, 2006 30.96 30.96 30.16 30.17 81,002 -0.63(-2.05%)
Jul 12, 2006 31.50 31.57 30.79 30.80 97,053 -0.83(-2.61%)
Jul 11, 2006 31.16 31.62 31.08 31.62 113,762 +0.34(+1.10%)
Jul 10, 2006 31.01 31.40 30.96 31.28 59,686 +0.40(+1.28%)
Jul 07, 2006 31.25 31.47 30.88 30.89 55,802 -0.50(-1.60%)
Jul 06, 2006 31.34 31.56 31.18 31.39 48,796 +0.02(+0.06%)
Jul 05, 2006 31.33 31.52 31.13 31.37 110,008 -0.24(-0.75%)
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.