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, 2014 25.71 25.78 25.30 25.31 334,495 -0.42(-1.63%)
Sep 29, 2014 25.57 25.82 25.28 25.73 226,786 -0.13(-0.50%)
Sep 26, 2014 25.75 25.92 25.58 25.86 246,513 +0.15(+0.57%)
Sep 25, 2014 25.92 26.09 25.44 25.71 256,272 -0.27(-1.06%)
Sep 24, 2014 25.86 26.08 25.69 25.99 240,675 +0.11(+0.42%)
Sep 23, 2014 26.30 26.48 25.88 25.88 221,383 -0.47(-1.77%)
Sep 22, 2014 26.66 26.77 26.27 26.34 215,459 -0.42(-1.57%)
Sep 19, 2014 27.45 27.67 26.75 26.76 773,254 -0.59(-2.17%)
Sep 18, 2014 26.75 27.51 26.69 27.36 364,555 +0.80(+3.00%)
Sep 17, 2014 26.48 26.88 26.29 26.56 330,368 +0.44(+1.68%)
Sep 16, 2014 26.41 26.63 26.10 26.12 219,264 -0.30(-1.14%)
Sep 15, 2014 26.65 26.70 26.39 26.43 326,228 -0.27(-1.03%)
Sep 12, 2014 26.77 26.77 26.42 26.70 327,299 -0.04(-0.14%)
Sep 11, 2014 26.33 26.76 26.33 26.74 307,975 +0.34(+1.28%)
Sep 10, 2014 25.90 26.42 25.90 26.40 254,545 +0.50(+1.93%)
Sep 09, 2014 26.14 26.14 25.74 25.90 303,246 -0.35(-1.35%)
Sep 08, 2014 25.79 26.30 25.73 26.25 363,505 +0.39(+1.51%)
Sep 05, 2014 25.82 25.98 25.65 25.86 190,697 -0.01(-0.04%)
Sep 04, 2014 26.08 26.43 26.08 25.87 214,547 -0.13(-0.49%)
Sep 03, 2014 26.14 26.41 25.93 26.00 473,458 -0.09(-0.35%)
Sep 02, 2014 25.91 26.39 25.84 26.09 332,472 +0.35(+1.34%)
Aug 29, 2014 25.60 25.74 25.74 25.74 172,308 +0.13(+0.50%)
Aug 28, 2014 25.87 25.92 25.62 25.62 258,125 -0.34(-1.30%)
Aug 27, 2014 26.04 26.04 25.83 25.95 199,305 -0.11(-0.42%)
Aug 26, 2014 25.52 26.16 25.52 26.06 526,332 +0.68(+2.69%)
Aug 25, 2014 25.37 25.54 25.11 25.38 270,178 +0.08(+0.32%)
Aug 22, 2014 25.33 25.64 25.11 25.30 259,768 -0.10(-0.39%)
Aug 21, 2014 24.99 25.46 24.73 25.40 303,086 +0.40(+1.60%)
Aug 20, 2014 25.02 25.22 24.72 25.00 530,026 -0.15(-0.62%)
Aug 19, 2014 24.89 25.48 24.88 25.15 482,348 +0.31(+1.25%)
Aug 18, 2014 24.38 24.95 23.85 24.84 618,714 +0.74(+3.06%)
Aug 15, 2014 24.64 24.69 23.97 24.11 299,259 -0.28(-1.16%)
Aug 14, 2014 24.46 24.67 24.46 24.39 108,174 -0.15(-0.59%)
Aug 13, 2014 24.42 24.75 24.40 24.53 125,673 +0.15(+0.63%)
Aug 12, 2014 24.63 24.78 24.14 24.38 215,846 -0.27(-1.11%)
Aug 11, 2014 24.50 24.90 24.39 24.65 115,277 +0.26(+1.08%)
Aug 08, 2014 24.28 24.43 22.24 24.39 271,496 +0.09(+0.37%)
Aug 07, 2014 24.61 24.67 24.21 24.30 141,210 -0.27(-1.11%)
Aug 06, 2014 24.28 24.70 24.19 24.57 168,363 +0.21(+0.86%)
Aug 05, 2014 24.04 24.50 24.01 24.36 205,437 +0.15(+0.64%)
Aug 04, 2014 24.25 24.37 23.84 24.21 319,808 +0.04(+0.15%)
Aug 01, 2014 24.56 24.71 24.11 24.17 441,804 -0.35(-1.41%)
Jul 31, 2014 24.71 24.95 24.51 24.52 347,403 -0.46(-1.86%)
Jul 30, 2014 24.65 25.04 24.65 24.98 218,607 +0.45(+1.82%)
Jul 29, 2014 24.53 24.73 24.36 24.53 201,207 -0.02(-0.07%)
Jul 28, 2014 25.22 25.47 24.48 24.55 318,409 -0.72(-2.84%)
Jul 25, 2014 24.77 25.36 24.76 25.27 350,253 +0.45(+1.80%)
Jul 24, 2014 24.53 25.66 24.42 24.82 336,793 +0.35(+1.45%)
Jul 23, 2014 24.42 24.81 24.22 24.47 237,693 +0.03(+0.11%)
Jul 22, 2014 24.66 24.89 24.38 24.44 231,901 -0.16(-0.67%)
Jul 21, 2014 24.56 24.70 24.25 24.61 184,207 -0.09(-0.37%)
Jul 18, 2014 24.50 24.92 24.09 24.70 281,466 +0.00(+0.00%)
Jul 17, 2014 25.07 25.31 24.49 24.70 381,982 -0.60(-2.37%)
Jul 16, 2014 25.57 25.62 25.17 25.30 347,314 -0.21(-0.82%)
Jul 15, 2014 25.42 25.57 25.19 25.51 191,813 +0.19(+0.75%)
Jul 14, 2014 25.69 25.82 25.26 25.32 249,924 -0.11(-0.43%)
Jul 11, 2014 25.30 25.55 25.01 25.43 211,353 +0.02(+0.07%)
Jul 10, 2014 26.08 26.09 25.29 25.41 350,006 -0.47(-1.83%)
Jul 09, 2014 26.06 26.27 25.81 25.88 320,013 -0.13(-0.49%)
Jul 08, 2014 26.20 26.28 25.93 26.01 409,818 -0.22(-0.83%)
Jul 07, 2014 26.30 26.37 26.05 26.23 407,428 -0.20(-0.76%)
Jul 03, 2014 25.93 26.43 26.43 26.43 237,803 +0.70(+2.72%)
Jul 02, 2014 25.43 25.89 25.43 25.73 483,271 +0.34(+1.33%)
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.