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 (%)
Oct 29, 2004 37.98 37.98 37.54 37.54 45,535 -0.20(-0.54%)
Oct 28, 2004 37.59 37.89 37.43 37.75 130,687 +0.16(+0.42%)
Oct 27, 2004 37.68 37.68 37.40 37.59 107,578 -0.10(-0.26%)
Oct 26, 2004 36.72 37.73 36.08 37.68 118,848 +0.86(+2.34%)
Oct 25, 2004 36.70 36.83 36.55 36.82 49,634 +0.02(+0.05%)
Oct 22, 2004 36.65 37.04 36.65 36.81 103,821 -0.02(-0.05%)
Oct 21, 2004 36.56 36.89 36.37 36.82 73,426 +0.15(+0.41%)
Oct 20, 2004 36.81 36.89 36.14 36.67 74,792 +0.03(+0.07%)
Oct 19, 2004 36.89 37.33 36.61 36.65 79,915 -0.31(-0.83%)
Oct 18, 2004 36.34 37.00 35.75 36.96 104,049 +0.83(+2.31%)
Oct 15, 2004 35.24 36.45 35.23 36.12 59,993 +0.80(+2.26%)
Oct 14, 2004 35.88 35.88 35.30 35.32 42,234 -0.45(-1.25%)
Oct 13, 2004 36.27 36.37 35.57 35.77 53,049 -0.45(-1.24%)
Oct 12, 2004 35.86 36.23 35.37 36.22 66,026 +0.33(+0.91%)
Oct 11, 2004 35.63 35.89 35.30 35.89 27,890 +0.45(+1.26%)
Oct 08, 2004 35.58 36.10 35.18 35.44 74,451 -0.33(-0.91%)
Oct 07, 2004 35.93 36.08 35.14 35.77 133,419 -0.27(-0.76%)
Oct 06, 2004 35.22 36.30 35.02 36.04 171,214 +0.94(+2.68%)
Oct 05, 2004 35.41 35.41 34.89 35.10 67,392 -0.17(-0.47%)
Oct 04, 2004 34.95 35.44 34.95 35.27 56,009 +0.22(+0.63%)
Oct 01, 2004 34.72 35.37 34.72 35.05 46,674 +0.23(+0.66%)
Sep 30, 2004 34.62 35.26 34.36 34.82 88,453 +0.04(+0.10%)
Sep 29, 2004 34.26 34.79 34.22 34.79 69,555 +0.26(+0.76%)
Sep 28, 2004 33.73 34.68 33.50 34.52 103,252 +0.88(+2.61%)
Sep 27, 2004 34.20 34.20 33.40 33.64 52,821 -0.36(-1.06%)
Sep 24, 2004 34.21 34.51 33.92 34.00 53,276 -0.25(-0.74%)
Sep 23, 2004 34.19 34.58 33.91 34.26 27,435 +0.11(+0.33%)
Sep 22, 2004 34.93 34.93 33.95 34.14 48,495 -0.99(-2.82%)
Sep 21, 2004 35.26 35.26 34.84 35.14 59,651 +0.14(+0.40%)
Sep 20, 2004 35.18 35.39 34.84 35.00 33,696 -0.27(-0.77%)
Sep 17, 2004 35.89 35.94 34.87 35.27 168,823 -0.18(-0.52%)
Sep 16, 2004 35.08 35.45 35.08 35.45 53,618 +0.15(+0.42%)
Sep 15, 2004 35.52 35.52 35.09 35.30 77,296 -0.14(-0.40%)
Sep 14, 2004 35.37 35.44 34.74 35.44 36,542 -0.13(-0.37%)
Sep 13, 2004 35.40 35.80 35.33 35.58 87,884 +0.00(+0.00%)
Sep 10, 2004 35.58 35.77 35.09 35.58 65,116 -0.04(-0.10%)
Sep 09, 2004 35.73 35.73 34.63 35.61 98,357 +0.04(+0.12%)
Sep 08, 2004 35.72 35.82 35.34 35.57 107,464 -0.25(-0.69%)
Sep 07, 2004 34.39 35.81 34.39 35.81 158,806 +1.47(+4.27%)
Sep 03, 2004 34.08 34.36 33.99 34.35 69,214 +0.26(+0.77%)
Sep 02, 2004 33.57 34.08 33.56 34.08 53,732 +0.43(+1.28%)
Sep 01, 2004 33.13 34.00 32.95 33.65 141,616 +0.64(+1.94%)
Aug 31, 2004 33.01 33.18 32.51 33.01 82,761 +0.19(+0.59%)
Aug 30, 2004 32.21 32.89 32.07 32.82 50,203 +0.19(+0.59%)
Aug 27, 2004 32.52 32.73 32.21 32.62 52,366 +0.24(+0.73%)
Aug 26, 2004 32.84 33.15 32.34 32.39 61,814 -0.69(-2.07%)
Aug 25, 2004 32.38 33.07 32.38 33.07 39,274 +0.52(+1.59%)
Aug 24, 2004 32.77 32.78 32.34 32.55 13,546 +0.24(+0.73%)
Aug 23, 2004 32.93 32.94 32.32 32.32 36,542 -0.36(-1.10%)
Aug 20, 2004 32.02 32.68 31.87 32.68 56,805 +0.75(+2.34%)
Aug 19, 2004 31.62 32.09 31.62 31.93 39,957 -0.22(-0.68%)
Aug 18, 2004 31.54 32.15 31.43 32.15 58,513 +0.54(+1.72%)
Aug 17, 2004 32.00 32.00 31.58 31.61 55,781 -0.20(-0.64%)
Aug 16, 2004 31.65 32.06 31.56 31.81 37,680 +0.11(+0.33%)
Aug 13, 2004 31.57 32.05 31.37 31.70 60,790 +0.25(+0.81%)
Aug 12, 2004 31.61 31.61 30.98 31.45 50,658 -0.08(-0.25%)
Aug 11, 2004 31.27 31.69 31.24 31.53 39,160 -0.21(-0.66%)
Aug 10, 2004 31.44 31.83 31.29 31.74 36,656 +0.38(+1.20%)
Aug 09, 2004 31.26 31.45 31.18 31.36 35,859 +0.09(+0.28%)
Aug 06, 2004 31.46 31.95 31.27 31.27 95,511 -0.24(-0.75%)
Aug 05, 2004 31.69 32.48 31.49 31.51 66,368 -0.35(-1.10%)
Aug 04, 2004 31.24 32.30 31.24 31.86 111,790 +0.61(+1.97%)
Aug 03, 2004 32.22 32.33 31.18 31.25 123,060 -0.98(-3.05%)
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.