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, 2003 23.13 23.16 23.00 23.13 21,060 +0.11(+0.48%)
May 29, 2003 23.13 23.15 23.00 23.01 14,912 -0.08(-0.35%)
May 28, 2003 23.13 23.13 23.04 23.10 4,781 -0.03(-0.13%)
May 27, 2003 23.13 23.13 23.02 23.13 10,245 +0.00(+0.00%)
May 23, 2003 23.01 23.13 23.01 23.13 5,350 +0.01(+0.03%)
May 22, 2003 22.99 23.13 22.96 23.12 7,627 +0.03(+0.13%)
May 21, 2003 23.13 23.13 23.02 23.09 10,814 -0.19(-0.81%)
May 20, 2003 22.84 23.28 22.84 23.28 15,254 +0.40(+1.77%)
May 19, 2003 22.93 22.96 22.76 22.87 16,165 +0.02(+0.10%)
May 16, 2003 22.67 22.99 22.67 22.85 26,183 -0.12(-0.51%)
May 15, 2003 22.72 23.04 22.72 22.97 24,475 +0.08(+0.36%)
May 14, 2003 22.80 23.13 22.73 22.89 76,613 +0.08(+0.36%)
May 13, 2003 22.73 22.91 22.37 22.80 30,622 -0.03(-0.13%)
May 12, 2003 22.51 22.84 22.51 22.83 16,620 +0.38(+1.70%)
May 09, 2003 22.12 22.55 22.12 22.45 31,647 +0.17(+0.76%)
May 08, 2003 22.11 22.28 22.11 22.28 12,750 +0.15(+0.66%)
May 07, 2003 22.25 22.28 21.67 22.14 199,560 -0.12(-0.55%)
May 06, 2003 21.97 22.26 21.97 22.26 71,605 +0.18(+0.82%)
May 05, 2003 21.99 22.17 21.90 22.08 61,814 -0.09(-0.40%)
May 02, 2003 22.16 22.17 22.08 22.17 8,879 +0.06(+0.26%)
May 01, 2003 22.05 22.21 22.01 22.11 47,015 +0.11(+0.48%)
Apr 30, 2003 21.80 22.17 21.76 22.00 9,448 +0.23(+1.08%)
Apr 29, 2003 22.17 22.17 21.77 21.77 5,578 -0.40(-1.80%)
Apr 28, 2003 21.84 22.17 21.84 22.17 14,912 +0.32(+1.47%)
Apr 25, 2003 21.84 21.84 21.73 21.84 8,993 +0.02(+0.08%)
Apr 24, 2003 21.81 21.87 21.79 21.83 22,654 -0.01(-0.03%)
Apr 23, 2003 21.84 21.84 21.76 21.83 13,433 -0.01(-0.05%)
Apr 22, 2003 21.57 21.84 21.57 21.84 18,783 +0.03(+0.13%)
Apr 21, 2003 21.38 21.86 21.38 21.81 28,346 +0.44(+2.05%)
Apr 17, 2003 21.35 21.38 21.10 21.38 18,669 +0.28(+1.33%)
Apr 16, 2003 21.29 21.29 21.09 21.09 31,078 -0.17(-0.80%)
Apr 15, 2003 21.05 21.27 20.94 21.26 30,167 +0.11(+0.50%)
Apr 14, 2003 21.06 21.21 20.99 21.16 53,846 +0.16(+0.75%)
Apr 11, 2003 21.08 21.08 20.99 21.00 11,383 -0.09(-0.41%)
Apr 10, 2003 20.99 21.15 20.99 21.09 4,667 +0.09(+0.45%)
Apr 09, 2003 21.20 21.23 20.99 20.99 10,017 -0.12(-0.58%)
Apr 08, 2003 21.05 21.17 20.99 21.12 21,743 +0.09(+0.45%)
Apr 07, 2003 21.02 21.08 20.92 21.02 48,837 +0.06(+0.28%)
Apr 04, 2003 21.02 21.02 20.91 20.97 21,174 +0.00(+0.00%)
Apr 03, 2003 21.01 21.02 20.91 20.97 39,843 +0.05(+0.22%)
Apr 02, 2003 21.05 21.08 20.88 20.92 21,515 -0.19(-0.92%)
Apr 01, 2003 21.06 21.11 20.94 21.11 19,921 +0.15(+0.70%)
Mar 31, 2003 20.88 20.99 20.85 20.97 60,676 +0.01(+0.02%)
Mar 28, 2003 20.89 21.08 20.89 20.96 106,895 -0.05(-0.25%)
Mar 27, 2003 21.05 21.11 20.94 21.01 21,287 -0.08(-0.39%)
Mar 26, 2003 20.82 21.12 20.82 21.09 26,752 +0.19(+0.90%)
Mar 25, 2003 20.90 20.91 20.82 20.91 762,724 +0.05(+0.22%)
Mar 24, 2003 21.08 21.08 20.85 20.86 9,562 -0.22(-1.06%)
Mar 21, 2003 21.23 21.23 20.97 21.08 16,620 -0.05(-0.22%)
Mar 20, 2003 20.99 21.14 20.98 21.13 18,669 -0.01(-0.06%)
Mar 19, 2003 21.01 21.18 21.01 21.14 8,424 +0.02(+0.08%)
Mar 18, 2003 21.06 21.12 20.88 21.12 34,834 +0.09(+0.45%)
Mar 17, 2003 20.46 21.08 20.46 21.03 19,925 +0.47(+2.31%)
Mar 14, 2003 20.51 20.58 20.44 20.56 33,241 +0.04(+0.20%)
Mar 13, 2003 20.41 20.52 20.37 20.51 28,346 +0.10(+0.49%)
Mar 12, 2003 20.15 20.51 20.15 20.41 13,870 +0.15(+0.75%)
Mar 11, 2003 20.22 20.49 20.15 20.26 10,814 +0.05(+0.23%)
Mar 10, 2003 20.33 20.50 20.22 20.22 12,863 -0.20(-0.98%)
Mar 07, 2003 20.44 20.50 20.33 20.41 8,310 -0.08(-0.40%)
Mar 06, 2003 20.37 20.61 20.37 20.50 83,672 +0.15(+0.72%)
Mar 05, 2003 20.35 20.49 20.15 20.35 18,441 -0.08(-0.40%)
Mar 04, 2003 20.52 20.52 20.33 20.43 17,075 -0.07(-0.34%)
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.