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, 2018 48.49 48.90 48.30 48.35 713,030 -0.27(-0.56%)
May 30, 2018 48.51 48.89 47.85 48.62 1,395,980 +0.53(+1.10%)
May 29, 2018 49.14 49.43 47.84 48.09 1,112,366 -1.40(-2.83%)
May 25, 2018 49.49 49.49 49.49 0 -0.48(-0.96%)
May 24, 2018 49.29 49.99 48.74 49.97 1,850,187 +0.68(+1.37%)
May 23, 2018 49.88 50.17 48.85 49.30 1,980,381 -0.58(-1.16%)
May 22, 2018 48.68 50.25 48.42 49.88 3,343,240 +1.63(+3.39%)
May 21, 2018 48.95 49.22 47.94 48.24 8,588,951 +5.51(+12.90%)
May 18, 2018 43.56 43.56 42.72 42.73 383,925 -0.63(-1.45%)
May 17, 2018 43.06 43.55 42.93 43.36 412,020 +0.14(+0.32%)
May 16, 2018 42.52 43.27 42.08 43.22 280,735 +0.69(+1.61%)
May 15, 2018 42.09 42.78 42.03 42.53 255,771 +0.28(+0.67%)
May 14, 2018 42.62 42.73 42.12 42.25 192,982 -0.38(-0.90%)
May 11, 2018 42.76 42.94 42.56 42.63 109,277 -0.17(-0.39%)
May 10, 2018 42.67 43.01 42.40 42.80 158,813 +0.02(+0.05%)
May 09, 2018 42.53 43.13 42.32 42.78 213,445 +0.35(+0.83%)
May 08, 2018 41.87 42.57 41.87 42.43 237,960 +0.53(+1.26%)
May 07, 2018 41.84 42.27 41.55 41.90 171,027 +0.10(+0.23%)
May 04, 2018 41.12 42.16 40.73 41.80 291,742 +0.46(+1.11%)
May 03, 2018 41.69 41.88 41.02 41.34 218,049 -0.56(-1.33%)
May 02, 2018 41.83 42.46 41.49 41.90 230,792 -0.12(-0.28%)
May 01, 2018 41.70 42.18 41.06 42.01 350,453 +0.29(+0.70%)
Apr 30, 2018 42.88 42.88 41.72 41.72 291,659 -0.91(-2.14%)
Apr 27, 2018 42.75 43.09 42.42 42.63 245,363 +0.02(+0.05%)
Apr 26, 2018 42.59 42.97 42.30 42.61 269,294 -0.27(-0.64%)
Apr 25, 2018 43.33 43.56 42.76 42.89 378,766 -0.28(-0.66%)
Apr 24, 2018 43.35 43.56 42.47 43.17 572,385 +1.48(+3.55%)
Apr 23, 2018 41.88 41.99 41.34 41.69 748,187 +0.01(+0.02%)
Apr 20, 2018 41.36 41.87 41.36 41.68 290,639 +0.16(+0.38%)
Apr 19, 2018 41.08 41.63 41.01 41.52 298,878 +0.56(+1.36%)
Apr 18, 2018 40.93 41.32 40.78 40.97 396,780 +0.05(+0.12%)
Apr 17, 2018 41.46 41.48 40.59 40.92 438,968 -0.38(-0.92%)
Apr 16, 2018 41.02 41.49 40.80 41.30 445,075 +0.35(+0.86%)
Apr 13, 2018 41.12 41.69 40.76 40.95 757,225 +0.00(+0.00%)
Apr 12, 2018 40.60 41.20 40.27 40.95 394,868 +0.61(+1.50%)
Apr 11, 2018 40.22 40.44 39.84 40.34 319,614 -0.09(-0.22%)
Apr 10, 2018 40.02 40.58 39.69 40.43 460,433 +1.00(+2.53%)
Apr 09, 2018 39.81 40.55 39.40 39.43 300,913 -0.09(-0.22%)
Apr 06, 2018 40.28 40.45 39.16 39.52 372,492 -1.22(-3.00%)
Apr 05, 2018 41.00 41.02 40.51 40.74 302,572 -0.06(-0.14%)
Apr 04, 2018 39.67 40.84 39.67 40.80 413,521 +0.57(+1.41%)
Apr 03, 2018 39.37 40.25 39.26 40.23 662,415 +1.01(+2.57%)
Apr 02, 2018 39.78 40.23 38.84 39.22 682,321 -0.40(-1.01%)
Mar 29, 2018 39.63 39.63 39.63 0 -0.11(-0.27%)
Mar 28, 2018 39.58 40.17 39.10 39.73 468,994 +0.25(+0.64%)
Mar 27, 2018 40.56 40.56 39.28 39.48 762,675 -1.09(-2.68%)
Mar 26, 2018 40.30 40.76 39.80 40.57 418,394 +0.92(+2.32%)
Mar 23, 2018 41.03 41.10 39.49 39.65 696,408 -1.19(-2.92%)
Mar 22, 2018 41.93 42.15 40.75 40.84 311,966 -1.48(-3.49%)
Mar 21, 2018 42.51 42.63 42.20 42.32 424,297 -0.13(-0.30%)
Mar 20, 2018 42.83 42.94 42.37 42.45 190,069 -0.27(-0.64%)
Mar 19, 2018 43.23 43.32 42.19 42.72 247,349 -0.54(-1.24%)
Mar 16, 2018 42.97 43.65 42.97 43.26 958,685 +0.32(+0.75%)
Mar 15, 2018 42.48 43.20 42.30 42.93 344,319 +0.55(+1.29%)
Mar 14, 2018 43.40 43.40 42.26 42.39 512,669 -0.76(-1.77%)
Mar 13, 2018 43.69 43.75 42.96 43.15 414,965 -0.55(-1.25%)
Mar 12, 2018 43.64 43.86 43.27 43.70 325,482 -0.03(-0.07%)
Mar 09, 2018 43.28 43.79 42.77 43.72 387,045 +0.99(+2.32%)
Mar 08, 2018 43.33 43.70 42.26 42.73 375,349 -0.27(-0.63%)
Mar 07, 2018 42.02 43.09 41.74 43.00 590,036 +0.68(+1.61%)
Mar 06, 2018 41.44 42.38 40.88 42.32 434,738 +0.95(+2.31%)
Mar 05, 2018 40.66 41.57 40.17 41.37 608,728 +0.72(+1.77%)
Mar 02, 2018 39.86 40.83 39.54 40.65 523,752 +0.57(+1.43%)
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.