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, 2007 36.92 37.06 36.52 36.79 180,762 -0.12(-0.33%)
Feb 27, 2007 37.41 37.50 36.90 36.91 136,278 -0.71(-1.89%)
Feb 26, 2007 37.67 37.77 37.47 37.62 93,486 +0.00(+0.00%)
Feb 23, 2007 37.51 37.70 37.37 37.62 108,045 -0.02(-0.05%)
Feb 22, 2007 37.64 37.69 37.38 37.64 125,101 -0.03(-0.08%)
Feb 21, 2007 37.51 37.73 37.44 37.67 91,823 +0.07(+0.19%)
Feb 20, 2007 37.19 37.66 37.03 37.60 90,745 +0.33(+0.89%)
Feb 16, 2007 37.14 37.31 37.14 37.27 80,417 +0.13(+0.35%)
Feb 15, 2007 37.36 37.40 37.07 37.14 69,965 -0.19(-0.51%)
Feb 14, 2007 37.49 37.76 37.30 37.33 72,904 -0.28(-0.74%)
Feb 13, 2007 37.62 37.66 37.42 37.61 49,616 +0.15(+0.40%)
Feb 12, 2007 37.31 37.50 37.18 37.46 73,098 +0.23(+0.62%)
Feb 09, 2007 37.24 37.37 37.16 37.23 239,921 -0.10(-0.27%)
Feb 08, 2007 37.41 37.41 37.09 37.33 73,771 -0.20(-0.53%)
Feb 07, 2007 37.36 37.57 37.12 37.53 95,249 +0.24(+0.64%)
Feb 06, 2007 36.92 37.29 36.92 37.29 121,170 +0.46(+1.25%)
Feb 05, 2007 37.39 37.62 36.65 36.83 221,136 -0.63(-1.68%)
Feb 02, 2007 37.12 37.48 37.01 37.46 86,410 +0.45(+1.22%)
Feb 01, 2007 36.97 37.10 36.81 37.01 56,647 +0.09(+0.24%)
Jan 31, 2007 36.30 37.09 36.23 36.92 179,654 +0.09(+0.24%)
Jan 30, 2007 36.79 36.90 36.43 36.83 107,530 +0.04(+0.11%)
Jan 29, 2007 36.42 36.79 36.35 36.79 177,998 +0.24(+0.66%)
Jan 26, 2007 36.11 36.60 36.00 36.55 190,744 +0.39(+1.08%)
Jan 25, 2007 36.69 36.69 36.10 36.16 127,249 -0.51(-1.39%)
Jan 24, 2007 36.54 36.96 36.54 36.67 381,727 +0.07(+0.19%)
Jan 23, 2007 36.30 36.91 36.28 36.60 119,414 +0.07(+0.19%)
Jan 22, 2007 36.65 36.73 36.33 36.53 87,625 -0.23(-0.63%)
Jan 19, 2007 36.35 36.80 36.35 36.76 78,746 +0.32(+0.88%)
Jan 18, 2007 36.65 36.68 36.34 36.44 188,373 -0.24(-0.65%)
Jan 17, 2007 36.70 36.80 36.64 36.68 112,645 -0.16(-0.43%)
Jan 16, 2007 37.01 37.17 36.79 36.84 112,037 -0.13(-0.35%)
Jan 12, 2007 36.89 37.02 36.82 36.97 123,470 +0.00(+0.00%)
Jan 11, 2007 36.45 37.01 36.45 36.97 157,000 +0.51(+1.40%)
Jan 10, 2007 36.35 36.56 36.28 36.46 71,955 +0.00(+0.00%)
Jan 09, 2007 36.36 36.48 36.30 36.46 196,199 +0.13(+0.36%)
Jan 08, 2007 36.50 36.50 36.19 36.33 154,990 -0.11(-0.30%)
Jan 05, 2007 37.05 37.05 36.28 36.44 269,586 -0.81(-2.17%)
Jan 04, 2007 37.20 37.50 37.10 37.25 362,774 -0.50(-1.32%)
Jan 03, 2007 37.73 37.89 37.56 37.75 308,504 +0.14(+0.37%)
Dec 29, 2006 37.68 37.72 37.51 37.61 149,414 -0.02(-0.05%)
Dec 28, 2006 37.58 37.80 37.58 37.63 69,078 -0.06(-0.16%)
Dec 27, 2006 37.20 37.71 37.20 37.69 108,636 +0.40(+1.07%)
Dec 26, 2006 36.73 37.29 36.70 37.29 84,167 +0.61(+1.66%)
Dec 22, 2006 37.04 37.04 36.68 36.68 59,108 -0.27(-0.73%)
Dec 21, 2006 36.51 37.05 36.49 36.95 122,435 +0.55(+1.51%)
Dec 20, 2006 36.39 36.76 36.30 36.40 119,685 +0.05(+0.14%)
Dec 19, 2006 36.21 36.40 36.00 36.35 125,322 +0.02(+0.06%)
Dec 18, 2006 36.75 37.09 36.27 36.33 143,828 -0.40(-1.09%)
Dec 15, 2006 36.55 36.81 36.38 36.73 296,583 +0.35(+0.96%)
Dec 14, 2006 36.56 37.06 36.33 36.38 248,243 -0.14(-0.38%)
Dec 13, 2006 36.20 36.55 36.14 36.52 102,668 +0.36(+1.00%)
Dec 12, 2006 35.98 36.19 35.80 36.16 130,983 +0.26(+0.72%)
Dec 11, 2006 35.77 36.08 35.72 35.90 111,724 +0.08(+0.22%)
Dec 08, 2006 36.02 36.08 35.65 35.82 161,036 -0.07(-0.20%)
Dec 07, 2006 35.79 35.92 35.69 35.89 123,656 +0.17(+0.48%)
Dec 06, 2006 35.90 36.00 35.62 35.72 273,807 -0.24(-0.67%)
Dec 05, 2006 36.00 36.15 35.75 35.96 192,075 +0.01(+0.03%)
Dec 04, 2006 35.65 36.05 35.65 35.95 182,337 +0.30(+0.84%)
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.