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, 2010 14.43 14.67 14.24 14.27 308,086 -0.13(-0.92%)
Sep 29, 2010 14.36 14.60 14.23 14.40 190,787 -0.04(-0.30%)
Sep 28, 2010 14.41 14.59 13.95 14.45 185,350 +0.12(+0.86%)
Sep 27, 2010 14.56 14.63 14.30 14.32 116,278 -0.19(-1.33%)
Sep 24, 2010 14.48 14.79 14.41 14.52 389,784 +0.27(+1.91%)
Sep 23, 2010 14.32 14.82 14.24 14.24 168,969 -0.22(-1.52%)
Sep 22, 2010 14.61 14.77 14.34 14.46 226,251 -0.20(-1.38%)
Sep 21, 2010 14.71 15.12 14.59 14.67 265,681 -0.03(-0.18%)
Sep 20, 2010 14.43 14.69 14.24 14.69 353,069 +0.30(+2.08%)
Sep 17, 2010 14.68 14.74 14.29 14.39 411,513 -0.44(-2.97%)
Sep 15, 2010 14.82 14.96 14.54 14.83 139,282 -0.07(-0.47%)
Sep 14, 2010 15.17 15.17 14.71 14.90 273,010 -0.30(-1.97%)
Sep 13, 2010 14.87 15.26 14.82 15.20 252,954 +0.41(+2.80%)
Sep 10, 2010 14.65 14.81 14.56 14.79 264,112 +0.20(+1.39%)
Sep 09, 2010 14.65 14.74 14.30 14.59 251,557 +0.13(+0.91%)
Sep 08, 2010 14.28 14.62 14.16 14.45 397,954 +0.18(+1.23%)
Sep 07, 2010 14.40 14.49 13.94 14.28 381,088 -0.15(-1.04%)
Sep 03, 2010 14.37 14.55 14.02 14.43 548,778 +0.23(+1.61%)
Sep 02, 2010 13.98 14.27 13.73 14.20 446,730 +0.21(+1.51%)
Sep 01, 2010 13.41 14.00 13.33 13.99 531,761 +0.80(+6.07%)
Aug 31, 2010 12.93 13.33 12.93 13.19 353,121 +0.27(+2.11%)
Aug 30, 2010 13.54 13.58 12.91 12.91 344,851 -0.70(-5.17%)
Aug 27, 2010 13.42 13.64 13.20 13.62 212,885 +0.32(+2.38%)
Aug 26, 2010 13.55 13.67 13.20 13.30 262,885 -0.15(-1.11%)
Aug 25, 2010 13.36 13.52 13.15 13.45 217,800 -0.07(-0.52%)
Aug 24, 2010 13.65 13.78 13.24 13.52 318,484 -0.35(-2.54%)
Aug 23, 2010 14.19 14.21 13.82 13.87 259,805 -0.19(-1.38%)
Aug 20, 2010 14.11 14.13 13.79 14.07 382,994 -0.10(-0.68%)
Aug 19, 2010 14.63 14.67 13.92 14.16 822,216 -0.48(-3.25%)
Aug 18, 2010 14.53 14.73 14.39 14.64 428,811 +0.13(+0.91%)
Aug 17, 2010 14.47 14.61 14.30 14.51 284,506 +0.26(+1.79%)
Aug 16, 2010 14.11 14.31 14.07 14.25 235,119 +0.03(+0.19%)
Aug 13, 2010 14.30 14.39 14.15 14.23 246,394 -0.16(-1.10%)
Aug 12, 2010 14.35 14.58 14.33 14.38 336,376 -0.25(-1.68%)
Aug 11, 2010 14.98 15.26 14.47 14.63 490,831 -0.69(-4.48%)
Aug 10, 2010 15.54 15.79 15.22 15.32 237,642 -0.42(-2.68%)
Aug 09, 2010 15.40 15.76 15.28 15.74 201,107 +0.48(+3.17%)
Aug 06, 2010 15.09 15.31 14.88 15.25 313,861 -0.03(-0.17%)
Aug 05, 2010 15.25 15.46 15.25 15.28 319,019 -0.10(-0.63%)
Aug 04, 2010 15.38 15.41 15.10 15.38 778,055 +0.05(+0.34%)
Aug 03, 2010 15.57 15.77 15.30 15.32 540,538 -0.33(-2.13%)
Aug 02, 2010 15.52 15.77 15.19 15.66 617,148 +0.41(+2.71%)
Jul 30, 2010 15.25 15.61 15.12 15.25 295,594 -0.21(-1.37%)
Jul 29, 2010 15.23 15.63 14.96 15.46 503,606 +0.33(+2.21%)
Jul 28, 2010 15.40 15.52 15.07 15.12 350,078 -0.26(-1.71%)
Jul 27, 2010 15.34 15.63 15.23 15.39 270,977 +0.15(+0.98%)
Jul 26, 2010 14.62 15.31 14.48 15.24 548,782 +0.47(+3.15%)
Jul 23, 2010 14.74 15.23 14.60 14.77 530,191 -0.25(-1.70%)
Jul 22, 2010 14.96 15.09 14.04 15.03 1,427,591 -0.11(-0.75%)
Jul 21, 2010 15.95 16.04 15.10 15.14 277,168 -0.73(-4.60%)
Jul 20, 2010 15.66 15.90 15.41 15.87 264,117 -0.04(-0.22%)
Jul 19, 2010 16.13 16.35 15.52 15.91 266,922 -0.21(-1.31%)
Jul 16, 2010 16.81 16.83 15.92 16.12 355,733 -0.89(-5.22%)
Jul 15, 2010 17.29 17.29 16.72 17.00 241,195 -0.30(-1.73%)
Jul 14, 2010 17.15 17.56 17.05 17.30 373,572 +0.08(+0.46%)
Jul 13, 2010 16.59 17.27 16.55 17.22 348,747 +0.93(+5.72%)
Jul 12, 2010 16.44 16.70 16.13 16.29 234,458 -0.25(-1.54%)
Jul 09, 2010 16.21 16.68 16.05 16.55 148,567 +0.34(+2.12%)
Jul 08, 2010 16.24 16.47 15.84 16.20 513,569 +0.09(+0.55%)
Jul 07, 2010 15.46 16.13 15.40 16.12 340,952 +0.77(+5.04%)
Jul 06, 2010 15.65 15.96 15.20 15.34 294,738 -0.07(-0.46%)
Jul 02, 2010 15.76 15.76 15.26 15.41 168,217 -0.25(-1.57%)
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.