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 29, 2009 8.819 9.004 8.670 8.969 350,980 +0.16(+1.79%)
May 28, 2009 8.828 8.995 8.494 8.811 257,082 +0.04(+0.50%)
May 27, 2009 9.742 9.803 8.740 8.767 492,256 -0.99(-10.17%)
May 26, 2009 9.118 9.777 9.004 9.759 787,352 +1.05(+12.11%)
May 22, 2009 8.749 9.004 8.477 8.705 380,208 +0.05(+0.61%)
May 21, 2009 8.538 9.232 8.433 8.653 737,263 +0.25(+2.93%)
May 20, 2009 8.837 9.048 8.125 8.407 746,913 -0.30(-3.43%)
May 19, 2009 9.469 9.531 8.653 8.705 337,046 -0.93(-9.66%)
May 18, 2009 9.320 9.724 9.127 9.636 330,937 +0.49(+5.38%)
May 15, 2009 9.399 9.399 9.039 9.144 195,102 -0.30(-3.16%)
May 14, 2009 9.355 9.663 9.188 9.443 375,527 +0.09(+0.94%)
May 13, 2009 10.19 10.19 9.347 9.355 387,561 -0.63(-6.33%)
May 12, 2009 10.61 10.66 9.698 9.988 407,505 -0.58(-5.49%)
May 11, 2009 11.10 11.11 10.44 10.57 315,173 -0.85(-7.46%)
May 08, 2009 10.59 11.51 10.37 11.42 302,053 +0.96(+9.15%)
May 07, 2009 11.42 11.49 10.37 10.46 290,863 -0.94(-8.24%)
May 06, 2009 11.19 11.46 10.80 11.40 420,364 +0.34(+3.10%)
May 05, 2009 12.04 12.06 10.99 11.06 453,898 -1.14(-9.36%)
May 04, 2009 11.71 12.20 11.17 12.20 370,012 +0.90(+7.93%)
May 01, 2009 11.88 12.21 11.17 11.31 382,253 -0.67(-5.58%)
Apr 30, 2009 13.17 13.17 11.96 11.97 517,625 -1.70(-12.40%)
Apr 29, 2009 13.46 13.80 12.80 13.67 271,727 +0.81(+6.28%)
Apr 28, 2009 12.39 13.30 12.38 12.86 266,736 +0.29(+2.31%)
Apr 27, 2009 13.16 13.48 12.45 12.57 342,565 -0.87(-6.47%)
Apr 24, 2009 12.87 13.76 12.62 13.44 304,130 +0.69(+5.37%)
Apr 23, 2009 12.99 13.14 12.11 12.75 336,068 -0.26(-2.02%)
Apr 22, 2009 13.86 13.99 12.84 13.02 347,932 -0.61(-4.45%)
Apr 21, 2009 12.78 13.69 11.81 13.62 376,928 +0.74(+5.73%)
Apr 20, 2009 14.06 15.02 12.83 12.89 346,003 -1.96(-13.20%)
Apr 17, 2009 14.26 15.32 14.01 14.85 231,097 +0.64(+4.51%)
Apr 16, 2009 14.10 14.48 13.21 14.20 191,746 +0.26(+1.89%)
Apr 15, 2009 13.33 14.00 12.53 13.94 182,960 +0.58(+4.34%)
Apr 14, 2009 14.73 14.99 13.34 13.36 261,905 -1.61(-10.74%)
Apr 13, 2009 13.94 15.05 13.85 14.97 296,049 +0.78(+5.51%)
Apr 09, 2009 12.25 14.19 12.25 14.19 411,911 +2.21(+18.49%)
Apr 08, 2009 11.96 12.24 11.75 11.97 150,036 +0.01(+0.07%)
Apr 07, 2009 12.39 12.50 11.95 11.96 203,636 -0.68(-5.35%)
Apr 06, 2009 12.85 12.85 12.43 12.64 174,853 -0.36(-2.77%)
Apr 03, 2009 12.88 13.05 12.53 13.00 185,624 +0.12(+0.96%)
Apr 02, 2009 12.48 13.03 12.45 12.88 332,026 +0.76(+6.23%)
Apr 01, 2009 11.66 12.46 11.38 12.12 237,289 +0.18(+1.47%)
Mar 31, 2009 11.49 12.11 11.24 11.95 248,872 +0.64(+5.67%)
Mar 30, 2009 11.99 12.26 11.31 11.31 294,182 -1.40(-11.00%)
Mar 26, 2009 12.65 12.74 12.23 12.70 422,446 +0.26(+2.12%)
Mar 25, 2009 12.04 12.80 11.48 12.44 397,482 +0.47(+3.97%)
Mar 24, 2009 13.25 13.46 11.92 11.96 464,886 -1.58(-11.67%)
Mar 23, 2009 12.65 13.55 12.55 13.55 592,994 +0.93(+7.38%)
Mar 20, 2009 12.44 13.23 11.93 12.61 1,800,508 +0.33(+2.65%)
Mar 19, 2009 13.47 13.47 11.98 12.29 460,300 -0.90(-6.80%)
Mar 18, 2009 11.94 13.41 11.64 13.19 496,211 +1.22(+10.21%)
Mar 17, 2009 11.15 11.96 11.09 11.96 239,764 +0.84(+7.58%)
Mar 16, 2009 11.53 11.90 11.07 11.12 310,870 -0.30(-2.62%)
Mar 13, 2009 11.35 11.64 11.13 11.42 328,504 +0.18(+1.56%)
Mar 12, 2009 9.794 11.32 9.601 11.24 415,616 +1.42(+14.49%)
Mar 11, 2009 9.628 10.08 9.377 9.821 383,711 +0.24(+2.47%)
Mar 10, 2009 9.101 9.610 8.986 9.584 528,068 +0.79(+8.99%)
Mar 09, 2009 8.846 9.294 8.582 8.793 410,912 -0.14(-1.57%)
Mar 06, 2009 9.390 9.390 8.679 8.934 429,594 -0.36(-3.88%)
Mar 05, 2009 10.22 10.43 9.206 9.294 522,105 -1.19(-11.39%)
Mar 04, 2009 10.75 10.78 10.21 10.49 229,256 -0.40(-3.71%)
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.