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 (%)
Feb 28, 2005 35.08 36.01 35.01 35.67 366,154 +0.40(+1.12%)
Feb 25, 2005 35.23 35.40 35.02 35.28 65,568 +0.01(+0.02%)
Feb 24, 2005 35.88 35.88 34.97 35.27 82,782 +0.12(+0.35%)
Feb 23, 2005 35.42 35.70 35.15 35.15 78,749 -0.07(-0.20%)
Feb 22, 2005 35.52 35.73 35.20 35.22 97,797 -0.38(-1.06%)
Feb 18, 2005 36.23 36.27 35.10 35.59 96,979 -0.47(-1.29%)
Feb 17, 2005 36.11 36.67 36.03 36.06 52,437 -0.04(-0.10%)
Feb 16, 2005 36.10 36.67 35.94 36.09 56,795 -0.19(-0.53%)
Feb 15, 2005 36.24 36.73 36.15 36.29 63,851 -0.20(-0.55%)
Feb 14, 2005 36.57 36.57 36.02 36.49 32,926 +0.07(+0.18%)
Feb 11, 2005 35.97 36.74 35.97 36.42 74,702 +0.37(+1.04%)
Feb 10, 2005 36.05 36.20 35.97 36.05 71,081 +0.08(+0.22%)
Feb 09, 2005 36.24 36.44 35.97 35.97 64,615 -0.13(-0.37%)
Feb 08, 2005 35.64 36.17 35.64 36.10 49,761 +0.27(+0.76%)
Feb 07, 2005 35.23 36.23 35.15 35.83 174,151 +0.70(+2.00%)
Feb 04, 2005 34.85 35.17 34.85 35.13 148,743 +0.23(+0.65%)
Feb 03, 2005 34.72 35.23 34.72 34.90 85,627 -0.15(-0.43%)
Feb 02, 2005 34.84 35.05 34.70 35.05 28,084 +0.01(+0.03%)
Feb 01, 2005 34.70 35.07 34.55 35.04 34,024 +0.18(+0.50%)
Jan 31, 2005 34.24 34.92 33.84 34.86 51,798 +0.78(+2.29%)
Jan 28, 2005 34.98 35.02 33.89 34.08 61,792 -0.86(-2.46%)
Jan 27, 2005 35.35 35.51 34.68 34.94 35,623 -0.22(-0.62%)
Jan 26, 2005 35.40 35.49 34.86 35.16 79,377 -0.78(-2.17%)
Jan 25, 2005 35.73 36.89 35.53 35.95 77,722 +0.36(+1.01%)
Jan 24, 2005 35.90 36.00 35.37 35.59 38,385 -0.06(-0.17%)
Jan 21, 2005 35.66 35.88 35.38 35.65 39,471 +0.19(+0.55%)
Jan 20, 2005 35.75 36.02 35.44 35.45 42,076 -0.60(-1.66%)
Jan 19, 2005 36.43 36.89 35.55 36.05 166,162 -0.62(-1.70%)
Jan 18, 2005 36.13 36.80 35.20 36.67 79,516 +0.71(+1.98%)
Jan 14, 2005 36.02 36.02 35.57 35.96 93,606 +0.19(+0.54%)
Jan 13, 2005 36.46 36.46 35.50 35.77 53,842 -0.87(-2.37%)
Jan 12, 2005 36.67 36.87 36.46 36.64 50,889 -0.04(-0.10%)
Jan 11, 2005 36.67 36.93 36.60 36.67 60,538 -0.11(-0.29%)
Jan 10, 2005 36.67 36.89 36.67 36.78 67,937 +0.11(+0.29%)
Jan 07, 2005 36.94 36.94 36.41 36.67 244,809 -0.16(-0.43%)
Jan 06, 2005 36.91 36.91 36.75 36.83 115,260 +0.03(+0.07%)
Jan 05, 2005 36.98 37.64 36.74 36.81 208,947 -0.18(-0.48%)
Jan 04, 2005 37.04 37.38 36.92 36.98 84,491 -0.05(-0.14%)
Jan 03, 2005 37.10 37.21 36.97 37.03 84,121 +0.01(+0.02%)
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%)
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.