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 (%)
May 30, 2014 24.53 24.82 24.28 24.32 150,881 -0.14(-0.59%)
May 29, 2014 24.67 24.69 24.35 24.46 139,673 -0.14(-0.59%)
May 28, 2014 24.95 24.95 24.45 24.61 197,418 -0.34(-1.38%)
May 27, 2014 24.57 25.01 24.46 24.95 199,046 +0.53(+2.15%)
May 23, 2014 24.33 24.43 24.43 24.43 178,676 +0.16(+0.67%)
May 22, 2014 24.13 24.31 23.95 24.27 100,871 +0.19(+0.79%)
May 21, 2014 24.06 24.31 23.72 24.08 241,807 +0.21(+0.87%)
May 20, 2014 24.17 24.17 23.77 23.87 349,270 -0.40(-1.64%)
May 19, 2014 23.69 24.31 23.69 24.27 303,226 +0.49(+2.06%)
May 16, 2014 23.61 23.83 23.53 23.78 291,120 +0.10(+0.42%)
May 15, 2014 23.39 23.72 23.29 23.68 471,292 +0.12(+0.50%)
May 14, 2014 24.47 24.47 23.51 23.56 718,083 -0.93(-3.81%)
May 13, 2014 24.69 24.72 24.46 24.49 254,640 -0.26(-1.06%)
May 12, 2014 24.58 24.92 24.58 24.75 287,233 +0.28(+1.15%)
May 09, 2014 24.10 24.66 23.95 24.47 315,604 +0.27(+1.12%)
May 08, 2014 24.46 24.67 24.03 24.20 238,621 -0.22(-0.91%)
May 07, 2014 24.14 24.46 23.79 24.42 283,368 +0.24(+0.99%)
May 06, 2014 24.27 24.46 24.14 24.18 350,445 -0.19(-0.78%)
May 05, 2014 24.20 24.50 23.83 24.37 387,215 -0.11(-0.44%)
May 02, 2014 24.46 25.09 24.40 24.48 365,335 +0.00(+0.00%)
May 01, 2014 24.17 24.74 23.62 24.48 616,814 +0.16(+0.67%)
Apr 30, 2014 23.56 24.74 22.79 24.32 1,767,696 -0.38(-1.54%)
Apr 29, 2014 25.24 25.47 24.66 24.70 307,559 -0.44(-1.77%)
Apr 28, 2014 25.54 25.69 24.95 25.14 326,052 -0.33(-1.28%)
Apr 25, 2014 25.83 26.02 25.38 25.47 295,518 -0.53(-2.02%)
Apr 24, 2014 26.50 26.50 25.91 26.00 229,148 -0.46(-1.75%)
Apr 23, 2014 26.45 26.63 26.27 26.46 152,180 -0.09(-0.34%)
Apr 22, 2014 26.49 26.72 26.23 26.55 186,790 +0.09(+0.34%)
Apr 21, 2014 26.64 26.90 26.25 26.46 152,718 -0.18(-0.68%)
Apr 17, 2014 26.32 26.64 26.64 26.64 284,734 +0.26(+1.00%)
Apr 16, 2014 26.72 26.72 26.25 26.38 173,803 -0.15(-0.58%)
Apr 15, 2014 26.68 26.82 26.06 26.53 297,278 -0.07(-0.27%)
Apr 14, 2014 26.95 27.07 26.22 26.60 200,675 -0.01(-0.03%)
Apr 11, 2014 26.60 26.99 26.44 26.61 281,035 -0.30(-1.11%)
Apr 10, 2014 27.45 27.45 26.65 26.91 386,604 -0.57(-2.08%)
Apr 09, 2014 27.82 27.82 27.33 27.48 173,253 -0.24(-0.85%)
Apr 08, 2014 27.75 28.18 27.46 27.72 350,689 +0.06(+0.23%)
Apr 07, 2014 27.70 27.94 27.17 27.65 294,852 -0.07(-0.26%)
Apr 04, 2014 28.69 28.76 27.51 27.73 427,958 -0.84(-2.95%)
Apr 03, 2014 28.71 28.83 28.32 28.57 164,512 -0.18(-0.63%)
Apr 02, 2014 28.92 28.92 28.42 28.75 326,067 -0.05(-0.19%)
Apr 01, 2014 27.96 28.82 27.68 28.81 334,593 +0.75(+2.68%)
Mar 31, 2014 27.55 28.18 27.39 28.05 191,367 +0.64(+2.35%)
Mar 28, 2014 27.53 28.26 27.36 27.41 165,754 -0.12(-0.43%)
Mar 27, 2014 28.03 28.39 27.34 27.53 300,128 -0.43(-1.56%)
Mar 26, 2014 28.77 28.78 27.96 27.96 195,152 -0.56(-1.97%)
Mar 25, 2014 28.78 28.89 28.49 28.52 201,421 -0.06(-0.22%)
Mar 24, 2014 28.62 28.88 28.23 28.59 189,088 +0.10(+0.35%)
Mar 21, 2014 29.18 29.26 28.45 28.49 616,439 -0.54(-1.87%)
Mar 20, 2014 28.38 29.03 28.13 29.03 287,540 +0.53(+1.84%)
Mar 19, 2014 28.51 28.99 28.18 28.51 344,170 -0.42(-1.44%)
Mar 18, 2014 28.71 28.98 28.42 28.92 237,869 +0.26(+0.92%)
Mar 17, 2014 28.96 29.05 28.60 28.66 320,391 -0.08(-0.28%)
Mar 14, 2014 28.47 28.99 28.33 28.74 170,450 +0.11(+0.38%)
Mar 13, 2014 28.84 28.92 28.33 28.63 175,490 -0.14(-0.50%)
Mar 12, 2014 28.61 28.80 28.17 28.78 168,388 +0.12(+0.41%)
Mar 11, 2014 28.95 28.95 28.33 28.66 265,830 -0.20(-0.69%)
Mar 10, 2014 29.03 29.15 28.79 28.86 431,939 -0.17(-0.59%)
Mar 07, 2014 29.24 29.54 28.82 29.03 313,002 +0.06(+0.22%)
Mar 06, 2014 28.62 29.08 28.49 28.97 195,797 +0.44(+1.55%)
Mar 05, 2014 28.62 28.62 28.29 28.52 204,081 -0.08(-0.28%)
Mar 04, 2014 27.88 28.79 27.88 28.61 627,733 +1.12(+4.07%)
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.