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, 2017 39.74 39.74 38.69 39.52 400,109 -0.15(-0.39%)
May 30, 2017 39.97 40.14 39.44 39.67 339,926 -0.46(-1.15%)
May 26, 2017 40.23 40.46 39.95 40.13 221,267 -0.25(-0.62%)
May 25, 2017 40.35 40.72 40.00 40.38 282,030 +0.16(+0.41%)
May 24, 2017 40.49 40.60 39.90 40.22 233,601 -0.23(-0.57%)
May 23, 2017 40.22 40.71 39.81 40.45 264,550 +0.36(+0.89%)
May 22, 2017 40.38 40.55 39.09 40.09 376,817 -0.13(-0.33%)
May 19, 2017 40.44 40.79 40.10 40.23 447,639 -0.22(-0.55%)
May 18, 2017 39.80 40.60 38.86 40.45 473,155 +0.53(+1.32%)
May 17, 2017 40.83 41.03 39.54 39.92 348,038 -1.91(-4.57%)
May 16, 2017 41.83 41.97 41.32 41.83 218,095 +0.03(+0.07%)
May 15, 2017 41.72 42.08 41.62 41.80 247,640 +0.32(+0.76%)
May 12, 2017 41.18 41.54 40.73 41.48 225,604 +0.09(+0.21%)
May 11, 2017 41.87 41.99 40.97 41.40 225,913 -0.69(-1.64%)
May 10, 2017 42.01 42.27 41.72 42.09 240,521 -0.09(-0.20%)
May 09, 2017 42.76 42.96 41.83 42.17 245,206 -0.53(-1.24%)
May 08, 2017 42.45 42.91 42.15 42.70 342,229 +0.16(+0.38%)
May 05, 2017 42.75 42.75 41.33 42.54 403,992 -0.05(-0.11%)
May 04, 2017 42.17 42.94 41.97 42.59 493,414 +0.75(+1.79%)
May 03, 2017 41.19 41.90 41.05 41.84 274,788 +0.44(+1.07%)
May 02, 2017 41.97 42.03 41.18 41.40 338,824 -0.56(-1.33%)
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.