Indicators

MB Financial Inc (NQ: MBFI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.45	19.61	19.05	19.21	581,618	-0.24(-1.22%)
May 27, 2010	19.07	19.49	18.77	19.45	237,149	+0.84(+4.54%)
May 26, 2010	18.90	19.29	18.45	18.60	386,549	-0.21(-1.12%)
May 25, 2010	18.46	19.04	17.93	18.82	364,894	+0.18(+0.99%)
May 24, 2010	19.10	19.19	18.60	18.63	241,203	-0.53(-2.75%)
May 21, 2010	18.92	19.61	18.81	19.16	614,537	+0.00(+0.00%)
May 20, 2010	19.07	20.07	19.00	19.16	687,105	-0.98(-4.85%)
May 19, 2010	20.17	20.52	19.74	20.13	552,820	-0.08(-0.39%)
May 18, 2010	20.65	20.75	19.96	20.21	603,953	-0.31(-1.50%)
May 17, 2010	21.39	21.67	20.34	20.52	448,996	-0.78(-3.67%)
May 14, 2010	21.55	21.59	21.06	21.30	231,775	-0.41(-1.90%)
May 13, 2010	21.73	22.09	21.64	21.72	271,668	-0.18(-0.80%)
May 12, 2010	22.00	22.40	21.66	21.89	401,117	-0.08(-0.36%)
May 11, 2010	22.17	22.39	21.16	21.97	280,266	+0.42(+1.96%)
May 10, 2010	21.19	21.67	20.77	21.55	415,099	+1.33(+6.56%)
May 07, 2010	20.38	20.86	19.85	20.22	610,293	-0.21(-1.03%)
May 06, 2010	21.04	21.32	19.35	20.43	408,971	-0.80(-3.77%)
May 05, 2010	20.79	21.39	20.43	21.23	353,630	+0.54(+2.63%)
May 04, 2010	21.51	21.63	20.48	20.69	664,891	-0.98(-4.50%)

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.