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 (%)
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%)
Aug 02, 2004 31.68 32.33 31.12 32.23 53,163 +0.22(+0.69%)
Jul 30, 2004 31.46 32.03 31.11 32.01 61,814 +0.29(+0.91%)
Jul 29, 2004 31.84 31.84 31.00 31.72 56,464 +0.05(+0.17%)
Jul 28, 2004 31.84 31.88 31.06 31.67 62,156 -0.32(-1.02%)
Jul 27, 2004 30.91 32.10 30.72 31.99 39,616 +1.21(+3.94%)
Jul 26, 2004 30.91 31.81 30.69 30.78 53,618 -0.15(-0.48%)
Jul 23, 2004 31.35 31.82 30.91 30.93 34,948 -0.82(-2.57%)
Jul 22, 2004 31.17 31.93 31.01 31.75 67,392 +0.56(+1.80%)
Jul 21, 2004 32.34 32.34 31.18 31.18 76,386 -0.98(-3.03%)
Jul 20, 2004 31.66 32.26 31.61 32.16 39,502 +0.33(+1.02%)
Jul 19, 2004 31.22 32.02 31.21 31.83 61,473 +0.39(+1.23%)
Jul 16, 2004 31.76 32.24 31.22 31.45 78,435 -0.25(-0.78%)
Jul 15, 2004 31.79 32.08 31.49 31.69 12,066 +0.28(+0.89%)
Jul 14, 2004 31.58 32.12 31.32 31.41 21,515 -0.60(-1.87%)
Jul 13, 2004 32.01 32.11 31.76 32.01 21,971 +0.42(+1.33%)
Jul 12, 2004 31.85 32.02 31.54 31.59 24,817 -0.18(-0.58%)
Jul 09, 2004 31.34 32.14 31.21 31.77 31,761 +0.46(+1.46%)
Jul 08, 2004 31.97 32.34 31.21 31.32 37,225 -0.63(-1.98%)
Jul 07, 2004 31.74 32.28 31.72 31.95 38,591 -0.10(-0.30%)
Jul 06, 2004 31.68 32.26 31.11 32.05 44,966 +0.18(+0.58%)
Jul 02, 2004 31.22 32.23 31.22 31.86 15,482 +0.32(+1.00%)
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.