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, 2006 32.39 32.44 32.26 32.29 82,476 -0.10(-0.30%)
Feb 27, 2006 32.37 32.68 32.23 32.39 68,540 -0.04(-0.14%)
Feb 24, 2006 32.08 32.48 32.08 32.43 97,698 +0.29(+0.90%)
Feb 23, 2006 32.24 32.28 32.05 32.14 81,873 -0.02(-0.05%)
Feb 22, 2006 32.01 32.34 31.97 32.16 191,266 +0.34(+1.08%)
Feb 21, 2006 31.70 31.85 31.53 31.82 313,996 +0.06(+0.19%)
Feb 17, 2006 32.10 32.10 31.63 31.76 110,719 -0.17(-0.52%)
Feb 16, 2006 31.67 32.00 31.64 31.92 64,091 +0.26(+0.83%)
Feb 15, 2006 31.27 31.75 31.18 31.66 34,211 +0.21(+0.67%)
Feb 14, 2006 31.33 31.62 31.13 31.45 55,569 +0.28(+0.90%)
Feb 13, 2006 31.18 31.28 30.96 31.17 103,288 -0.01(-0.03%)
Feb 10, 2006 31.10 31.32 31.10 31.18 95,759 -0.01(-0.03%)
Feb 09, 2006 31.27 31.29 31.12 31.18 156,964 -0.01(-0.03%)
Feb 08, 2006 31.33 31.35 31.14 31.19 99,986 +0.02(+0.06%)
Feb 07, 2006 31.11 31.37 31.10 31.18 130,215 -0.08(-0.25%)
Feb 06, 2006 31.09 31.33 30.96 31.25 187,501 +0.09(+0.28%)
Feb 03, 2006 31.10 31.40 31.10 31.17 154,277 -0.02(-0.06%)
Feb 02, 2006 31.04 31.33 30.91 31.18 149,416 +0.00(+0.00%)
Feb 01, 2006 30.58 31.19 30.58 31.18 214,554 +0.38(+1.23%)
Jan 31, 2006 30.53 30.96 30.46 30.81 102,471 +0.18(+0.57%)
Jan 30, 2006 30.75 30.91 30.46 30.63 231,391 -0.44(-1.41%)
Jan 27, 2006 30.75 31.14 30.66 31.07 208,905 +0.32(+1.06%)
Jan 26, 2006 30.85 30.92 30.67 30.75 282,772 +0.00(+0.00%)
Jan 25, 2006 31.51 31.51 30.57 30.75 286,645 -0.61(-1.93%)
Jan 24, 2006 31.62 31.62 31.16 31.35 107,221 -0.29(-0.92%)
Jan 23, 2006 31.76 31.85 31.52 31.64 41,154 +0.04(+0.14%)
Jan 20, 2006 32.08 32.08 31.50 31.60 97,526 -0.28(-0.88%)
Jan 19, 2006 31.72 32.20 31.72 31.88 51,092 +0.16(+0.50%)
Jan 18, 2006 31.61 31.93 31.61 31.72 72,513 -0.04(-0.11%)
Jan 17, 2006 31.86 31.89 31.67 31.76 57,766 -0.30(-0.93%)
Jan 13, 2006 31.74 32.06 31.69 32.05 59,882 +0.44(+1.39%)
Jan 12, 2006 31.71 31.81 31.55 31.61 60,676 -0.12(-0.39%)
Jan 11, 2006 31.92 31.96 31.62 31.74 76,325 -0.22(-0.69%)
Jan 10, 2006 31.68 32.06 31.57 31.96 182,082 +0.33(+1.06%)
Jan 09, 2006 31.62 31.92 31.62 31.62 99,990 -0.03(-0.08%)
Jan 06, 2006 31.54 31.85 31.54 31.65 113,396 +0.05(+0.17%)
Jan 05, 2006 31.54 31.71 31.54 31.60 118,181 -0.15(-0.47%)
Jan 04, 2006 31.37 31.91 30.96 31.75 277,748 +1.06(+3.46%)
Jan 03, 2006 31.25 31.25 29.88 30.68 265,043 -0.41(-1.33%)
Dec 30, 2005 31.28 31.36 30.95 31.10 210,757 -0.03(-0.08%)
Dec 29, 2005 31.67 31.92 31.10 31.12 125,912 -0.47(-1.47%)
Dec 28, 2005 31.62 31.73 31.54 31.59 35,517 +0.05(+0.17%)
Dec 27, 2005 32.02 32.06 31.54 31.54 81,964 -0.53(-1.64%)
Dec 23, 2005 32.15 32.16 32.03 32.06 78,523 +0.00(+0.00%)
Dec 22, 2005 32.05 32.28 32.02 32.06 67,727 +0.00(+0.00%)
Dec 21, 2005 32.06 32.50 32.00 32.06 49,720 -0.13(-0.41%)
Dec 20, 2005 32.10 32.48 31.97 32.19 65,211 +0.15(+0.47%)
Dec 19, 2005 32.60 32.68 31.97 32.05 58,826 -0.77(-2.36%)
Dec 16, 2005 32.70 32.84 32.44 32.82 182,189 +0.25(+0.78%)
Dec 15, 2005 32.73 32.84 32.38 32.56 45,147 -0.29(-0.88%)
Dec 14, 2005 33.12 33.37 32.72 32.85 38,217 -0.29(-0.87%)
Dec 13, 2005 33.03 33.27 32.72 33.14 46,836 -0.02(-0.05%)
Dec 12, 2005 33.29 33.42 32.91 33.16 77,109 -0.11(-0.32%)
Dec 09, 2005 33.24 33.42 32.94 33.27 134,121 +0.17(+0.50%)
Dec 08, 2005 32.94 33.46 32.94 33.10 105,407 +0.05(+0.16%)
Dec 07, 2005 33.58 33.64 32.81 33.05 83,949 -0.49(-1.47%)
Dec 06, 2005 33.56 33.91 33.43 33.54 50,054 +0.14(+0.42%)
Dec 05, 2005 33.65 33.65 32.97 33.40 51,700 -0.11(-0.31%)
Dec 02, 2005 33.68 33.81 33.36 33.50 100,858 -0.27(-0.81%)
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.