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, 2016 34.45 34.45 33.78 34.05 431,122 -0.20(-0.58%)
May 27, 2016 33.69 34.25 34.25 34.25 326,582 +0.58(+1.73%)
May 26, 2016 33.96 34.01 33.54 33.66 301,544 -0.33(-0.97%)
May 25, 2016 33.91 34.49 33.83 33.99 375,799 +0.19(+0.56%)
May 24, 2016 33.10 33.83 33.06 33.80 488,849 +0.92(+2.81%)
May 23, 2016 32.81 32.95 32.37 32.88 293,548 +0.01(+0.03%)
May 20, 2016 32.64 32.98 32.56 32.87 301,703 +0.43(+1.34%)
May 19, 2016 32.65 33.29 32.10 32.44 286,874 -0.47(-1.43%)
May 18, 2016 31.42 32.91 31.35 32.91 443,647 +1.50(+4.77%)
May 17, 2016 32.13 32.47 31.35 31.41 706,028 -0.88(-2.71%)
May 16, 2016 32.00 32.62 31.89 32.29 201,756 +0.40(+1.27%)
May 13, 2016 32.49 32.90 31.73 31.88 326,476 -0.69(-2.11%)
May 12, 2016 32.75 33.02 32.26 32.57 202,593 +0.02(+0.06%)
May 11, 2016 32.65 33.04 32.45 32.55 192,542 -0.28(-0.86%)
May 10, 2016 32.49 33.12 32.47 32.83 207,906 +0.53(+1.63%)
May 09, 2016 32.11 32.54 31.93 32.31 250,338 +0.06(+0.18%)
May 06, 2016 31.56 32.26 31.52 32.25 322,496 +0.57(+1.78%)
May 05, 2016 32.16 32.16 31.64 31.68 294,707 -0.28(-0.88%)
May 04, 2016 32.07 32.49 31.63 31.97 254,476 -0.29(-0.91%)
May 03, 2016 32.55 32.66 31.95 32.26 444,652 -0.77(-2.34%)
May 02, 2016 32.88 33.12 32.59 33.03 366,109 +0.29(+0.89%)
Apr 29, 2016 32.63 32.97 32.29 32.74 459,914 +0.07(+0.20%)
Apr 28, 2016 33.04 33.19 32.60 32.67 233,036 -0.55(-1.64%)
Apr 27, 2016 33.30 33.46 32.81 33.22 366,193 -0.15(-0.45%)
Apr 26, 2016 32.97 33.48 32.92 33.37 252,059 +0.41(+1.26%)
Apr 25, 2016 32.98 32.98 32.57 32.96 190,804 -0.24(-0.74%)
Apr 22, 2016 32.97 33.36 32.97 33.20 318,671 +0.18(+0.54%)
Apr 21, 2016 33.40 33.60 32.82 33.02 428,982 -0.24(-0.71%)
Apr 20, 2016 32.73 33.36 32.58 33.26 581,242 +0.49(+1.49%)
Apr 19, 2016 31.99 32.85 31.24 32.77 572,347 +1.33(+4.22%)
Apr 18, 2016 30.93 31.54 30.88 31.44 254,844 +0.30(+0.97%)
Apr 15, 2016 31.18 31.39 30.96 31.14 180,129 -0.12(-0.39%)
Apr 14, 2016 30.97 31.59 30.83 31.26 268,250 +0.12(+0.39%)
Apr 13, 2016 30.34 31.14 30.31 31.14 299,932 +1.20(+4.00%)
Apr 12, 2016 29.44 29.99 29.37 29.94 179,296 +0.50(+1.70%)
Apr 11, 2016 29.59 30.02 29.38 29.44 261,963 +0.11(+0.39%)
Apr 08, 2016 29.06 29.77 29.01 29.33 252,173 +0.38(+1.30%)
Apr 07, 2016 29.56 29.57 28.76 28.95 446,367 -0.87(-2.91%)
Apr 06, 2016 29.57 29.92 29.35 29.82 344,416 +0.25(+0.86%)
Apr 05, 2016 29.98 30.11 29.55 29.57 331,598 -0.80(-2.64%)
Apr 04, 2016 30.53 30.74 30.24 30.37 219,889 -0.20(-0.65%)
Apr 01, 2016 30.27 30.67 29.90 30.56 368,770 +0.00(+0.00%)
Mar 31, 2016 30.73 31.03 30.14 30.56 342,250 -0.25(-0.83%)
Mar 30, 2016 30.87 31.14 30.67 30.82 324,593 +0.09(+0.31%)
Mar 29, 2016 30.33 30.72 29.72 30.72 517,838 +0.24(+0.77%)
Mar 28, 2016 30.71 30.84 30.31 30.49 297,840 -0.08(-0.25%)
Mar 24, 2016 30.35 30.56 30.56 30.56 341,128 -0.02(-0.06%)
Mar 23, 2016 31.08 31.08 30.56 30.58 360,155 -0.55(-1.75%)
Mar 22, 2016 31.27 31.27 30.85 31.13 275,807 -0.28(-0.90%)
Mar 21, 2016 31.52 31.67 30.87 31.41 297,844 -0.04(-0.12%)
Mar 18, 2016 31.11 31.59 30.69 31.45 607,038 +0.53(+1.71%)
Mar 17, 2016 30.04 31.03 29.61 30.92 275,340 +0.88(+2.92%)
Mar 16, 2016 30.37 30.66 29.86 30.05 207,746 -0.43(-1.42%)
Mar 15, 2016 30.57 30.83 30.38 30.48 187,565 -0.36(-1.16%)
Mar 14, 2016 31.01 31.27 30.48 30.84 236,441 -0.21(-0.67%)
Mar 11, 2016 30.38 31.13 30.31 31.04 303,346 +0.86(+2.84%)
Mar 10, 2016 29.95 30.37 29.69 30.19 282,135 +0.39(+1.32%)
Mar 09, 2016 30.18 30.32 29.71 29.79 180,916 -0.28(-0.93%)
Mar 08, 2016 30.69 30.76 30.04 30.07 278,758 -0.92(-2.96%)
Mar 07, 2016 30.63 31.09 30.32 30.99 392,892 +0.16(+0.52%)
Mar 04, 2016 30.52 30.86 30.28 30.83 485,309 +0.44(+1.45%)
Mar 03, 2016 29.92 30.39 29.74 30.39 299,962 +0.33(+1.09%)
Mar 02, 2016 29.87 30.22 29.38 30.07 351,931 +0.14(+0.47%)
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.