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 (%)
May 31, 2016 34.45 34.45 33.78 34.05 431,122 -0.20(-0.58%)
May 27, 2016 33.69 34.25 34.25 34.25 326,582 +0.58(+1.73%)
May 26, 2016 33.96 34.01 33.54 33.66 301,544 -0.33(-0.97%)
May 25, 2016 33.91 34.49 33.83 33.99 375,799 +0.19(+0.56%)
May 24, 2016 33.10 33.83 33.06 33.80 488,849 +0.92(+2.81%)
May 23, 2016 32.81 32.95 32.37 32.88 293,548 +0.01(+0.03%)
May 20, 2016 32.64 32.98 32.56 32.87 301,703 +0.43(+1.34%)
May 19, 2016 32.65 33.29 32.10 32.44 286,874 -0.47(-1.43%)
May 18, 2016 31.42 32.91 31.35 32.91 443,647 +1.50(+4.77%)
May 17, 2016 32.13 32.47 31.35 31.41 706,028 -0.88(-2.71%)
May 16, 2016 32.00 32.62 31.89 32.29 201,756 +0.40(+1.27%)
May 13, 2016 32.49 32.90 31.73 31.88 326,476 -0.69(-2.11%)
May 12, 2016 32.75 33.02 32.26 32.57 202,593 +0.02(+0.06%)
May 11, 2016 32.65 33.04 32.45 32.55 192,542 -0.28(-0.86%)
May 10, 2016 32.49 33.12 32.47 32.83 207,906 +0.53(+1.63%)
May 09, 2016 32.11 32.54 31.93 32.31 250,338 +0.06(+0.18%)
May 06, 2016 31.56 32.26 31.52 32.25 322,496 +0.57(+1.78%)
May 05, 2016 32.16 32.16 31.64 31.68 294,707 -0.28(-0.88%)
May 04, 2016 32.07 32.49 31.63 31.97 254,476 -0.29(-0.91%)
May 03, 2016 32.55 32.66 31.95 32.26 444,652 -0.77(-2.34%)
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.