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 (%)
Dec 31, 2004 36.98 37.30 36.97 37.03 81,281 -0.09(-0.24%)
Dec 30, 2004 36.96 37.37 36.96 37.11 40,071 +0.12(+0.33%)
Dec 29, 2004 36.86 37.12 36.81 36.99 51,683 -0.09(-0.24%)
Dec 28, 2004 36.60 37.08 36.60 37.08 45,194 +0.61(+1.69%)
Dec 27, 2004 36.77 36.77 36.15 36.46 51,000 -0.18(-0.50%)
Dec 23, 2004 36.45 37.02 36.45 36.65 27,435 +0.04(+0.12%)
Dec 22, 2004 36.46 36.74 36.32 36.60 41,209 +0.06(+0.17%)
Dec 21, 2004 35.80 36.54 35.79 36.54 56,122 +0.75(+2.09%)
Dec 20, 2004 35.66 35.93 35.36 35.80 45,649 +0.07(+0.20%)
Dec 17, 2004 36.15 36.15 35.59 35.73 98,357 -0.25(-0.71%)
Dec 16, 2004 35.92 36.03 35.58 35.98 47,357 -0.07(-0.20%)
Dec 15, 2004 35.71 36.06 35.67 36.05 55,212 +0.45(+1.26%)
Dec 14, 2004 35.58 36.02 35.32 35.60 74,564 -0.01(-0.02%)
Dec 13, 2004 35.96 35.96 35.54 35.61 57,830 -0.10(-0.27%)
Dec 10, 2004 35.67 35.88 35.05 35.71 139,794 -0.08(-0.22%)
Dec 09, 2004 36.12 36.12 35.45 35.79 37,908 -0.54(-1.50%)
Dec 08, 2004 36.20 36.41 36.01 36.33 38,591 +0.23(+0.63%)
Dec 07, 2004 36.90 37.01 35.63 36.10 122,263 -0.80(-2.17%)
Dec 06, 2004 37.10 37.25 36.90 36.90 27,207 -0.43(-1.15%)
Dec 03, 2004 37.70 37.70 37.07 37.33 56,009 -0.52(-1.37%)
Dec 02, 2004 37.42 37.90 37.42 37.85 102,910 +0.18(+0.47%)
Dec 01, 2004 37.31 37.71 36.99 37.68 85,151 +0.61(+1.64%)
Nov 30, 2004 37.30 37.30 36.72 37.07 68,303 -0.18(-0.47%)
Nov 29, 2004 36.98 37.26 36.68 37.25 79,687 +0.18(+0.47%)
Nov 26, 2004 36.80 37.20 36.80 37.07 7,968 +0.18(+0.48%)
Nov 24, 2004 36.73 37.28 36.73 36.89 26,410 -0.21(-0.57%)
Nov 23, 2004 36.85 37.10 36.29 37.10 37,794 +0.41(+1.13%)
Nov 22, 2004 36.38 36.72 36.38 36.69 54,984 +0.11(+0.31%)
Nov 19, 2004 36.60 36.86 36.38 36.58 59,082 -0.20(-0.55%)
Nov 18, 2004 36.92 36.97 36.60 36.78 20,718 -0.19(-0.52%)
Nov 17, 2004 36.97 37.31 36.73 36.97 81,167 +0.16(+0.43%)
Nov 16, 2004 37.03 37.11 36.81 36.81 102,341 -0.21(-0.57%)
Nov 15, 2004 37.10 37.10 36.80 37.03 121,011 -0.08(-0.21%)
Nov 12, 2004 37.10 37.32 36.87 37.10 86,973 -0.11(-0.31%)
Nov 11, 2004 36.97 37.22 36.91 37.22 53,732 +0.19(+0.52%)
Nov 10, 2004 36.90 37.23 36.87 37.03 104,163 +0.01(+0.02%)
Nov 09, 2004 36.24 37.02 36.24 37.02 55,439 -0.22(-0.59%)
Nov 08, 2004 37.54 37.57 37.06 37.24 86,176 -0.24(-0.63%)
Nov 05, 2004 37.88 38.17 36.49 37.47 65,799 -0.30(-0.79%)
Nov 04, 2004 37.77 37.97 37.47 37.77 75,247 -0.18(-0.49%)
Nov 03, 2004 38.19 38.21 37.68 37.96 91,413 +0.38(+1.01%)
Nov 02, 2004 37.46 38.18 37.44 37.58 55,325 -0.12(-0.33%)
Nov 01, 2004 37.47 37.88 37.30 37.70 48,154 +0.16(+0.42%)
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%)
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.