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 (%)
Nov 30, 2017 45.94 45.97 44.95 45.10 432,815 -0.53(-1.17%)
Nov 29, 2017 44.33 45.68 43.51 45.64 579,451 +1.70(+3.86%)
Nov 28, 2017 42.51 44.07 42.29 43.94 434,841 +1.59(+3.75%)
Nov 27, 2017 42.34 42.72 42.10 42.35 310,976 -0.02(-0.05%)
Nov 24, 2017 43.10 43.10 42.32 42.37 160,685 -0.55(-1.29%)
Nov 22, 2017 43.26 43.58 42.91 42.92 191,256 -0.21(-0.49%)
Nov 21, 2017 43.30 43.30 42.63 43.14 385,800 -0.03(-0.07%)
Nov 20, 2017 42.89 43.18 42.39 43.17 357,574 +0.47(+1.09%)
Nov 17, 2017 41.95 42.71 41.66 42.70 321,992 +0.44(+1.03%)
Nov 16, 2017 42.76 42.84 42.27 42.27 359,237 -0.30(-0.71%)
Nov 15, 2017 41.87 42.89 41.67 42.57 232,107 +0.14(+0.32%)
Nov 14, 2017 41.82 42.54 41.82 42.43 231,598 +0.30(+0.71%)
Nov 13, 2017 41.18 42.26 41.07 42.13 294,621 +0.66(+1.59%)
Nov 10, 2017 41.60 41.94 41.33 41.47 317,662 -0.10(-0.23%)
Nov 09, 2017 42.09 42.38 41.20 41.57 918,709 -0.92(-2.17%)
Nov 08, 2017 42.97 42.97 42.10 42.49 426,587 -0.70(-1.62%)
Nov 07, 2017 44.63 44.75 43.02 43.19 509,634 -1.55(-3.47%)
Nov 06, 2017 44.54 44.89 43.79 44.74 190,542 -0.01(-0.02%)
Nov 03, 2017 44.68 45.04 44.53 44.75 267,495 -0.10(-0.22%)
Nov 02, 2017 44.27 44.97 44.01 44.84 191,177 +0.50(+1.14%)
Nov 01, 2017 44.80 44.96 44.01 44.34 243,325 -0.17(-0.39%)
Oct 31, 2017 44.29 44.81 43.87 44.51 379,007 +0.36(+0.81%)
Oct 30, 2017 44.76 45.05 43.83 44.15 335,524 -0.90(-2.00%)
Oct 27, 2017 44.95 45.23 44.62 45.06 461,557 +0.11(+0.24%)
Oct 26, 2017 44.87 45.04 44.67 44.95 398,740 +0.28(+0.63%)
Oct 25, 2017 44.95 45.01 44.30 44.67 416,034 -0.29(-0.65%)
Oct 24, 2017 44.92 45.38 44.61 44.96 381,568 +0.12(+0.26%)
Oct 23, 2017 45.64 45.69 44.76 44.84 356,858 -0.66(-1.45%)
Oct 20, 2017 45.54 45.70 45.19 45.50 489,583 +0.63(+1.40%)
Oct 19, 2017 43.84 44.95 42.89 44.87 725,721 +1.04(+2.37%)
Oct 18, 2017 43.46 43.86 42.58 43.83 546,185 +0.44(+1.00%)
Oct 17, 2017 44.09 44.18 43.30 43.40 295,617 -0.54(-1.23%)
Oct 16, 2017 43.79 44.36 43.79 43.94 360,898 +0.19(+0.44%)
Oct 13, 2017 44.00 44.47 43.59 43.75 328,367 -0.58(-1.31%)
Oct 12, 2017 44.40 44.81 44.15 44.33 276,573 +0.04(+0.09%)
Oct 11, 2017 44.26 44.80 43.87 44.29 293,676 -0.20(-0.46%)
Oct 10, 2017 44.06 44.49 43.70 44.49 373,090 +0.46(+1.03%)
Oct 09, 2017 44.02 44.10 42.97 44.04 181,095 +0.03(+0.07%)
Oct 06, 2017 44.09 44.30 43.67 44.01 308,612 +0.18(+0.42%)
Oct 05, 2017 43.34 44.12 43.17 43.83 309,177 +0.51(+1.19%)
Oct 04, 2017 44.08 44.18 43.17 43.31 343,364 -1.01(-2.27%)
Oct 03, 2017 44.34 44.34 43.66 44.32 386,504 +0.19(+0.44%)
Oct 02, 2017 43.71 44.13 43.12 44.13 485,190 +0.50(+1.15%)
Sep 29, 2017 43.16 44.13 43.16 43.62 490,961 +0.10(+0.22%)
Sep 28, 2017 43.35 43.78 42.90 43.52 641,289 +0.34(+0.79%)
Sep 27, 2017 42.81 43.57 42.56 43.19 502,578 +0.94(+2.22%)
Sep 26, 2017 41.92 42.38 41.49 42.25 339,550 +0.39(+0.93%)
Sep 25, 2017 41.50 42.05 41.47 41.86 311,941 +0.11(+0.26%)
Sep 22, 2017 41.36 41.84 41.34 41.75 322,278 +0.28(+0.68%)
Sep 21, 2017 41.48 41.83 41.33 41.47 235,464 -0.01(-0.02%)
Sep 20, 2017 41.63 40.13 41.48 553,111 +0.23(+0.56%)
Sep 19, 2017 40.94 41.38 40.76 41.25 391,202 +0.43(+1.04%)
Sep 18, 2017 40.33 41.01 40.23 40.82 405,458 +0.47(+1.15%)
Sep 15, 2017 40.25 40.67 40.05 40.36 2,886,588 +0.18(+0.46%)
Sep 14, 2017 41.12 41.15 40.06 40.17 800,763 -0.77(-1.87%)
Sep 13, 2017 40.71 41.02 40.47 40.94 549,000 +0.07(+0.17%)
Sep 12, 2017 39.73 40.98 37.99 40.87 568,056 +1.14(+2.86%)
Sep 11, 2017 38.68 40.02 38.52 39.73 628,293 +1.55(+4.07%)
Sep 08, 2017 37.31 38.52 37.00 38.18 474,973 +0.81(+2.17%)
Sep 07, 2017 37.79 37.95 37.09 37.37 555,910 -0.39(-1.02%)
Sep 06, 2017 37.72 38.09 37.63 37.76 353,534 +0.31(+0.82%)
Sep 05, 2017 38.12 38.72 37.45 37.45 518,680 -0.91(-2.36%)
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.