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 30, 2009 18.29 18.84 17.87 18.42 3,213,160 +0.18(+1.01%)
Sep 29, 2009 18.14 18.41 17.79 18.24 723,608 +0.18(+0.97%)
Sep 28, 2009 17.10 18.12 16.55 18.06 842,965 +1.12(+6.64%)
Sep 25, 2009 17.34 17.35 16.78 16.94 888,161 -0.42(-2.43%)
Sep 24, 2009 18.20 18.36 17.16 17.36 1,039,183 -0.80(-4.40%)
Sep 23, 2009 18.45 18.53 18.13 18.16 438,465 -0.32(-1.76%)
Sep 22, 2009 17.98 18.48 17.67 18.48 977,126 +0.59(+3.29%)
Sep 21, 2009 17.73 17.94 17.40 17.89 793,874 +0.10(+0.54%)
Sep 18, 2009 17.44 17.83 17.08 17.80 1,613,267 +0.41(+2.38%)
Sep 17, 2009 17.42 17.70 16.99 17.38 628,594 -0.09(-0.50%)
Sep 16, 2009 16.27 17.99 16.27 17.47 1,027,024 +1.22(+7.51%)
Sep 15, 2009 15.67 16.49 15.31 16.25 1,617,335 +0.47(+2.95%)
Sep 14, 2009 14.59 15.81 14.40 15.79 6,191,369 +0.83(+5.52%)
Sep 11, 2009 14.46 15.08 14.34 14.96 503,998 +0.46(+3.15%)
Sep 10, 2009 14.07 14.51 13.86 14.50 277,739 +0.37(+2.61%)
Sep 09, 2009 13.19 14.28 13.19 14.13 561,588 +1.31(+10.20%)
Sep 08, 2009 12.18 12.91 12.12 12.83 274,323 +0.72(+5.95%)
Sep 04, 2009 12.02 12.25 11.81 12.10 141,822 +0.09(+0.73%)
Sep 03, 2009 11.87 12.14 11.68 12.02 166,676 +0.25(+2.17%)
Sep 02, 2009 11.71 11.89 11.54 11.76 363,763 -0.04(-0.37%)
Sep 01, 2009 12.03 12.39 11.61 11.81 318,924 -0.36(-2.96%)
Aug 31, 2009 12.10 12.35 11.96 12.17 267,318 -0.11(-0.93%)
Aug 28, 2009 12.62 12.62 12.25 12.28 162,998 -0.25(-1.96%)
Aug 27, 2009 12.80 12.80 12.21 12.53 157,891 -0.25(-1.93%)
Aug 26, 2009 12.41 13.11 12.30 12.77 238,798 +0.31(+2.47%)
Aug 25, 2009 12.40 12.73 12.17 12.46 461,086 +0.11(+0.92%)
Aug 24, 2009 12.81 12.83 12.21 12.35 442,766 -0.38(-2.97%)
Aug 21, 2009 12.48 13.13 12.40 12.73 406,084 +0.43(+3.50%)
Aug 20, 2009 12.26 12.38 12.05 12.30 297,488 +0.04(+0.29%)
Aug 19, 2009 11.71 12.34 11.54 12.26 220,746 +0.40(+3.33%)
Aug 18, 2009 11.63 11.93 11.53 11.87 214,316 +0.27(+2.35%)
Aug 17, 2009 12.15 12.15 11.23 11.60 292,603 -0.85(-6.85%)
Aug 14, 2009 12.49 12.59 12.06 12.45 284,040 -0.11(-0.84%)
Aug 13, 2009 12.63 12.95 12.10 12.55 366,264 +0.08(+0.63%)
Aug 12, 2009 12.54 12.80 12.33 12.47 336,796 -0.07(-0.56%)
Aug 11, 2009 13.40 13.40 12.27 12.54 285,735 -0.97(-7.21%)
Aug 10, 2009 13.33 14.17 13.27 13.52 231,832 +0.04(+0.33%)
Aug 07, 2009 12.97 13.97 12.59 13.48 342,457 +0.77(+6.09%)
Aug 06, 2009 12.59 13.01 12.14 12.70 244,696 +0.22(+1.76%)
Aug 05, 2009 12.54 12.69 12.32 12.48 175,671 -0.08(-0.63%)
Aug 04, 2009 12.11 12.68 11.83 12.56 204,888 +0.38(+3.10%)
Aug 03, 2009 12.21 12.39 12.04 12.18 190,464 +0.10(+0.80%)
Jul 31, 2009 12.09 12.28 11.94 12.09 258,018 -0.10(-0.79%)
Jul 30, 2009 12.05 12.30 11.84 12.18 213,455 +0.29(+2.44%)
Jul 29, 2009 11.74 12.03 11.64 11.89 124,256 +0.01(+0.07%)
Jul 28, 2009 11.45 12.02 11.14 11.89 203,398 +0.36(+3.13%)
Jul 27, 2009 11.14 11.54 10.94 11.53 228,322 +0.46(+4.13%)
Jul 24, 2009 11.09 11.21 10.93 11.07 147,290 -0.13(-1.18%)
Jul 23, 2009 10.59 11.38 10.59 11.20 298,122 +0.58(+5.46%)
Jul 22, 2009 10.51 10.98 10.21 10.62 255,363 -0.02(-0.17%)
Jul 21, 2009 10.93 10.93 10.09 10.64 339,441 -0.22(-2.02%)
Jul 20, 2009 10.84 11.16 10.80 10.86 304,663 +0.16(+1.48%)
Jul 17, 2009 11.08 11.55 10.47 10.70 648,245 -0.37(-3.33%)
Jul 16, 2009 11.04 11.48 10.72 11.07 884,112 +0.63(+6.06%)
Jul 15, 2009 10.11 10.98 9.997 10.44 475,971 +0.35(+3.48%)
Jul 14, 2009 10.37 10.37 10.03 10.08 198,689 -0.25(-2.46%)
Jul 13, 2009 10.22 10.54 9.838 10.34 304,382 +0.56(+5.75%)
Jul 10, 2009 9.628 9.865 9.364 9.777 221,352 +0.04(+0.45%)
Jul 09, 2009 9.540 9.891 9.373 9.733 333,187 +0.30(+3.17%)
Jul 08, 2009 9.347 9.759 9.215 9.434 417,851 +0.09(+0.94%)
Jul 07, 2009 9.136 9.680 9.136 9.347 328,037 +0.20(+2.21%)
Jul 06, 2009 8.934 9.390 8.740 9.144 274,934 +0.19(+2.16%)
Jul 02, 2009 8.978 9.144 8.828 8.951 448,665 -0.18(-2.02%)
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.