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 31, 2013 22.90 23.28 22.72 22.75 289,437 -0.34(-1.47%)
May 30, 2013 23.00 23.19 22.86 23.09 293,746 +0.11(+0.47%)
May 29, 2013 23.13 23.39 22.94 22.98 183,349 -0.35(-1.49%)
May 28, 2013 23.42 23.68 22.85 23.33 280,099 +0.30(+1.32%)
May 24, 2013 22.89 23.06 22.74 23.03 0 +0.06(+0.27%)
May 23, 2013 22.78 23.08 22.52 22.97 0 +0.03(+0.12%)
May 22, 2013 23.27 23.51 22.79 22.94 0 -0.25(-1.08%)
May 21, 2013 23.11 23.20 22.90 23.19 0 +0.08(+0.35%)
May 20, 2013 23.13 23.33 23.09 23.11 0 -0.11(-0.46%)
May 17, 2013 23.17 23.24 23.05 23.22 0 +0.17(+0.74%)
May 16, 2013 22.62 23.05 22.11 23.05 214,923 -0.11(-0.46%)
May 15, 2013 23.09 23.27 22.97 23.15 0 +0.19(+0.82%)
May 13, 2013 22.80 23.10 22.72 22.97 0 +0.14(+0.63%)
May 10, 2013 22.93 23.01 22.73 22.82 0 -0.12(-0.54%)
May 09, 2013 23.20 23.24 22.93 22.95 0 -0.24(-1.04%)
May 08, 2013 23.14 23.22 22.97 23.19 0 +0.00(+0.00%)
May 07, 2013 22.87 23.30 22.78 23.19 0 +0.41(+1.80%)
May 06, 2013 22.41 22.80 22.38 22.78 0 +0.40(+1.79%)
May 03, 2013 22.30 22.60 22.06 22.38 0 +0.32(+1.46%)
May 02, 2013 21.77 22.09 21.55 22.06 0 +0.41(+1.90%)
May 01, 2013 22.04 22.05 21.62 21.65 343,910 -0.44(-1.98%)
Apr 30, 2013 22.11 22.21 21.93 22.08 0 -0.01(-0.04%)
Apr 29, 2013 21.81 22.12 21.73 22.09 395,991 +0.31(+1.43%)
Apr 26, 2013 21.78 21.82 21.57 21.78 209,104 -0.03(-0.12%)
Apr 25, 2013 21.53 21.83 21.38 21.81 0 +0.40(+1.87%)
Apr 24, 2013 21.06 21.48 21.02 21.40 374,936 +0.39(+1.87%)
Apr 23, 2013 20.64 21.04 20.63 21.01 369,690 +0.54(+2.61%)
Apr 22, 2013 20.66 20.66 20.27 20.48 209,591 -0.13(-0.65%)
Apr 19, 2013 20.18 20.69 20.09 20.61 213,725 +0.37(+1.81%)
Apr 18, 2013 20.47 20.59 20.17 20.25 139,552 -0.15(-0.74%)
Apr 17, 2013 20.50 20.70 20.08 20.40 318,728 -0.29(-1.38%)
Apr 16, 2013 20.69 20.85 20.54 20.68 250,960 +0.18(+0.87%)
Apr 15, 2013 21.36 21.47 20.48 20.50 320,204 -0.94(-4.37%)
Apr 12, 2013 21.41 21.54 21.24 21.44 187,014 -0.14(-0.66%)
Apr 11, 2013 21.65 21.80 21.48 21.58 115,745 -0.05(-0.25%)
Apr 10, 2013 21.36 21.73 21.24 21.64 222,751 +0.37(+1.72%)
Apr 09, 2013 21.43 21.52 21.27 21.27 240,340 -0.15(-0.71%)
Apr 08, 2013 21.12 21.45 20.99 21.42 272,763 +0.38(+1.82%)
Apr 05, 2013 20.62 21.10 20.57 21.04 257,689 +0.07(+0.34%)
Apr 04, 2013 20.72 20.99 20.44 20.97 287,232 +0.37(+1.82%)
Apr 03, 2013 20.96 20.96 20.55 20.59 230,400 -0.36(-1.70%)
Apr 02, 2013 21.43 21.54 20.84 20.95 166,439 -0.33(-1.55%)
Apr 01, 2013 21.59 21.59 21.03 21.28 209,176 -0.28(-1.28%)
Mar 28, 2013 21.50 21.60 21.40 21.56 181,300 +0.12(+0.54%)
Mar 27, 2013 21.41 21.51 21.23 21.44 120,937 -0.13(-0.62%)
Mar 26, 2013 21.88 21.92 21.48 21.57 155,700 -0.19(-0.86%)
Mar 25, 2013 21.67 21.88 21.56 21.76 221,826 +0.19(+0.87%)
Mar 22, 2013 21.68 21.74 21.49 21.57 199,080 -0.06(-0.29%)
Mar 21, 2013 21.69 21.86 21.60 21.64 183,597 -0.14(-0.66%)
Mar 20, 2013 21.64 21.84 21.64 21.78 155,924 +0.22(+1.03%)
Mar 19, 2013 21.46 21.62 21.38 21.56 159,584 +0.13(+0.62%)
Mar 18, 2013 21.38 21.60 21.23 21.42 179,169 -0.21(-0.99%)
Mar 15, 2013 21.70 21.71 21.48 21.64 1,497,721 -0.02(-0.08%)
Mar 14, 2013 21.34 21.65 21.22 21.65 228,229 +0.39(+1.85%)
Mar 13, 2013 21.17 21.42 21.09 21.26 209,270 +0.06(+0.29%)
Mar 12, 2013 21.28 21.32 21.12 21.20 269,347 -0.17(-0.79%)
Mar 11, 2013 21.13 21.38 21.10 21.37 214,593 +0.16(+0.75%)
Mar 08, 2013 21.51 21.56 21.05 21.21 216,654 -0.14(-0.67%)
Mar 07, 2013 21.11 21.35 20.99 21.35 164,544 +0.20(+0.97%)
Mar 06, 2013 21.23 21.27 21.00 21.15 171,673 +0.03(+0.13%)
Mar 05, 2013 21.25 21.38 21.04 21.12 362,516 -0.07(-0.34%)
Mar 04, 2013 21.08 21.30 21.00 21.19 226,923 +0.00(+0.00%)
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.