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, 2012 17.78 18.16 17.54 17.93 204,982 +0.15(+0.84%)
May 30, 2012 18.03 18.11 17.76 17.78 186,965 -0.48(-2.61%)
May 29, 2012 18.27 18.29 17.93 18.26 84,655 +0.19(+1.08%)
May 25, 2012 18.19 18.27 17.93 18.07 147,918 -0.17(-0.92%)
May 24, 2012 18.00 18.24 17.72 18.24 173,401 +0.27(+1.52%)
May 23, 2012 17.48 17.99 17.30 17.96 232,541 +0.23(+1.29%)
May 22, 2012 17.56 17.96 17.56 17.73 218,135 +0.16(+0.90%)
May 21, 2012 17.48 17.75 17.30 17.57 155,580 +0.17(+0.96%)
May 18, 2012 17.56 17.66 17.27 17.41 240,414 -0.20(-1.15%)
May 17, 2012 17.96 17.96 17.59 17.61 200,801 -0.30(-1.68%)
May 16, 2012 17.99 18.10 17.79 17.91 196,648 -0.04(-0.20%)
May 15, 2012 17.99 18.31 17.87 17.94 195,302 -0.08(-0.44%)
May 14, 2012 18.01 18.20 17.93 18.02 148,673 -0.27(-1.50%)
May 11, 2012 18.52 18.77 18.17 18.30 205,642 -0.36(-1.94%)
May 10, 2012 18.50 18.69 18.36 18.66 234,400 +0.34(+1.83%)
May 09, 2012 18.41 18.50 18.15 18.32 190,829 -0.34(-1.80%)
May 08, 2012 18.53 18.86 18.53 18.66 355,825 +0.03(+0.14%)
May 07, 2012 18.26 18.86 18.26 18.63 199,836 +0.22(+1.20%)
May 04, 2012 18.35 18.50 18.05 18.41 326,285 -0.05(-0.29%)
May 03, 2012 18.31 18.62 18.25 18.46 272,957 +0.09(+0.48%)
May 02, 2012 17.94 18.42 17.86 18.38 233,690 +0.23(+1.26%)
May 01, 2012 18.21 18.68 18.11 18.15 262,096 -0.10(-0.53%)
Apr 30, 2012 18.69 18.69 18.21 18.24 194,973 -0.47(-2.50%)
Apr 27, 2012 18.41 18.73 18.15 18.71 243,424 +0.30(+1.63%)
Apr 26, 2012 18.39 18.53 18.32 18.41 201,375 -0.06(-0.33%)
Apr 25, 2012 18.67 18.87 18.40 18.47 381,842 +0.07(+0.38%)
Apr 24, 2012 18.00 18.42 17.95 18.40 457,436 +0.40(+2.21%)
Apr 23, 2012 17.82 18.16 17.43 18.01 400,881 -0.45(-2.44%)
Apr 20, 2012 19.60 19.60 18.24 18.46 391,460 +0.03(+0.14%)
Apr 19, 2012 18.78 19.07 18.33 18.43 473,324 -0.28(-1.51%)
Apr 18, 2012 18.68 18.81 18.48 18.71 377,453 -0.10(-0.52%)
Apr 17, 2012 18.44 18.91 18.42 18.81 335,145 +0.58(+3.20%)
Apr 16, 2012 17.90 18.37 17.88 18.23 304,857 +0.40(+2.23%)
Apr 13, 2012 18.28 18.32 17.79 17.83 263,799 -0.58(-3.16%)
Apr 12, 2012 18.16 18.49 18.10 18.41 157,422 +0.31(+1.71%)
Apr 11, 2012 17.82 18.10 17.74 18.10 187,649 +0.46(+2.60%)
Apr 10, 2012 17.85 18.06 17.43 17.64 312,126 -0.28(-1.58%)
Apr 09, 2012 17.87 18.14 17.84 17.93 242,748 -0.35(-1.93%)
Apr 05, 2012 18.36 18.37 18.17 18.28 203,070 +0.00(+0.00%)
Apr 04, 2012 18.36 18.49 18.04 18.28 236,494 -0.38(-2.03%)
Apr 03, 2012 18.78 18.83 18.46 18.66 150,734 -0.18(-0.94%)
Apr 02, 2012 18.51 18.85 18.33 18.84 284,241 +0.31(+1.67%)
Mar 30, 2012 19.00 19.00 18.46 18.53 193,253 -0.27(-1.46%)
Mar 29, 2012 18.76 18.89 18.31 18.80 153,247 -0.16(-0.84%)
Mar 28, 2012 18.82 19.17 18.68 18.96 185,036 +0.14(+0.75%)
Mar 27, 2012 19.13 19.15 18.69 18.82 313,713 -0.29(-1.52%)
Mar 26, 2012 18.91 19.22 18.72 19.11 177,720 +0.42(+2.27%)
Mar 23, 2012 18.73 18.84 18.54 18.69 336,331 -0.04(-0.24%)
Mar 22, 2012 18.84 18.91 18.57 18.73 245,989 -0.39(-2.03%)
Mar 21, 2012 19.34 19.37 19.03 19.12 238,274 -0.16(-0.82%)
Mar 20, 2012 19.23 19.45 19.10 19.28 205,457 -0.12(-0.64%)
Mar 19, 2012 18.94 19.65 18.69 19.40 496,087 +0.49(+2.61%)
Mar 16, 2012 18.70 19.30 18.61 18.91 1,052,931 +0.33(+1.76%)
Mar 15, 2012 18.54 19.04 18.28 18.58 623,231 +0.22(+1.20%)
Mar 14, 2012 18.39 18.69 18.20 18.36 219,653 +0.00(+0.00%)
Mar 13, 2012 18.04 18.60 17.93 18.36 403,797 +0.56(+3.12%)
Mar 12, 2012 17.86 17.92 17.60 17.80 84,274 -0.04(-0.20%)
Mar 09, 2012 17.62 18.09 17.53 17.84 213,798 +0.23(+1.30%)
Mar 08, 2012 17.36 17.64 17.20 17.61 156,765 +0.34(+1.99%)
Mar 07, 2012 16.86 17.40 16.76 17.26 249,787 +0.49(+2.89%)
Mar 06, 2012 17.04 17.25 16.73 16.78 287,484 -0.54(-3.11%)
Mar 05, 2012 17.01 17.36 16.89 17.32 187,991 +0.20(+1.19%)
Mar 02, 2012 17.56 17.65 16.98 17.11 216,157 -0.41(-2.37%)
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.