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, 2005 34.17 34.24 33.55 33.55 64,611 -0.55(-1.62%)
May 27, 2005 33.82 34.26 33.62 34.10 33,546 +0.25(+0.75%)
May 26, 2005 33.42 33.89 33.42 33.85 96,680 +0.43(+1.29%)
May 25, 2005 33.61 33.85 33.42 33.42 72,231 -0.20(-0.60%)
May 24, 2005 33.78 33.95 33.61 33.62 63,067 -0.25(-0.73%)
May 23, 2005 33.67 34.15 33.56 33.86 58,142 +0.11(+0.31%)
May 20, 2005 33.91 33.91 33.42 33.76 15,877 -0.08(-0.23%)
May 19, 2005 34.00 34.20 33.71 33.84 69,010 -0.12(-0.36%)
May 18, 2005 33.38 33.98 33.16 33.96 123,401 +0.58(+1.74%)
May 17, 2005 32.81 33.38 32.73 33.38 97,896 +0.28(+0.85%)
May 16, 2005 32.30 33.12 32.20 33.10 37,938 +0.87(+2.70%)
May 13, 2005 32.63 33.03 32.14 32.23 43,124 -0.40(-1.24%)
May 12, 2005 33.20 33.51 32.63 32.63 84,466 -0.62(-1.88%)
May 11, 2005 33.07 33.47 33.07 33.26 72,794 +0.47(+1.45%)
May 10, 2005 32.80 33.29 32.69 32.78 54,619 -0.09(-0.27%)
May 09, 2005 32.49 32.94 32.37 32.87 67,248 +0.55(+1.71%)
May 06, 2005 32.71 32.71 32.19 32.32 63,193 -0.18(-0.57%)
May 05, 2005 32.38 32.59 32.10 32.50 212,909 +0.12(+0.38%)
May 04, 2005 31.77 32.41 31.77 32.38 106,524 +0.68(+2.13%)
May 03, 2005 32.03 32.62 31.62 31.70 86,746 -0.55(-1.72%)
May 02, 2005 32.03 32.57 31.81 32.26 46,190 +0.31(+0.96%)
Apr 29, 2005 31.83 32.05 31.29 31.95 46,987 +0.04(+0.14%)
Apr 28, 2005 32.06 32.19 31.86 31.90 87,190 -0.03(-0.08%)
Apr 27, 2005 31.95 32.10 31.25 31.93 93,705 -0.09(-0.27%)
Apr 26, 2005 32.66 32.66 31.99 32.02 107,297 -0.62(-1.91%)
Apr 25, 2005 32.77 33.02 32.39 32.64 60,264 +0.04(+0.11%)
Apr 22, 2005 32.63 33.03 32.35 32.61 145,309 -0.60(-1.80%)
Apr 21, 2005 32.48 33.28 32.42 33.20 57,515 +0.86(+2.66%)
Apr 20, 2005 33.31 33.31 32.32 32.34 65,306 -0.90(-2.72%)
Apr 19, 2005 32.91 33.35 32.74 33.25 49,706 +0.44(+1.34%)
Apr 18, 2005 32.48 33.14 32.34 32.81 64,039 +0.40(+1.25%)
Apr 15, 2005 32.28 32.95 32.28 32.41 69,320 +0.12(+0.38%)
Apr 14, 2005 32.89 33.06 32.28 32.28 56,530 -0.57(-1.74%)
Apr 13, 2005 33.60 33.75 32.81 32.85 43,404 -0.69(-2.04%)
Apr 12, 2005 33.12 33.69 32.96 33.54 59,071 +0.42(+1.27%)
Apr 11, 2005 33.09 33.15 32.72 33.12 47,950 +0.07(+0.21%)
Apr 08, 2005 33.82 33.83 32.95 33.05 49,144 -0.69(-2.03%)
Apr 07, 2005 33.42 33.90 33.13 33.73 61,087 +0.26(+0.79%)
Apr 06, 2005 33.67 33.80 33.47 33.47 59,721 -0.15(-0.44%)
Apr 05, 2005 33.56 33.62 33.12 33.62 224,100 +0.21(+0.63%)
Apr 04, 2005 33.64 33.71 33.38 33.41 163,004 -0.27(-0.81%)
Apr 01, 2005 33.64 33.77 33.39 33.68 102,687 +0.04(+0.10%)
Mar 31, 2005 34.45 34.59 33.32 33.64 100,259 -0.70(-2.05%)
Mar 30, 2005 34.35 34.69 34.15 34.35 112,929 +0.08(+0.23%)
Mar 29, 2005 34.43 34.74 33.78 34.27 116,873 -0.25(-0.74%)
Mar 28, 2005 34.39 34.93 34.36 34.52 91,811 +0.08(+0.23%)
Mar 24, 2005 34.65 35.10 34.43 34.44 78,261 -0.23(-0.66%)
Mar 23, 2005 35.03 35.26 34.67 34.67 93,360 -0.47(-1.35%)
Mar 22, 2005 35.27 35.50 34.91 35.15 115,356 -0.32(-0.89%)
Mar 21, 2005 35.40 35.46 35.14 35.46 59,237 +0.13(+0.37%)
Mar 18, 2005 35.80 35.80 35.20 35.33 128,660 -0.26(-0.74%)
Mar 17, 2005 35.44 35.88 35.41 35.59 51,684 +0.06(+0.17%)
Mar 16, 2005 35.52 35.82 35.51 35.53 110,870 -0.05(-0.15%)
Mar 15, 2005 35.31 36.09 35.31 35.59 102,193 +0.02(+0.05%)
Mar 14, 2005 35.39 36.03 35.31 35.57 70,618 +0.18(+0.50%)
Mar 11, 2005 35.44 36.03 35.14 35.39 81,014 +0.04(+0.12%)
Mar 10, 2005 35.54 35.82 35.28 35.35 392,692 -0.17(-0.48%)
Mar 09, 2005 35.73 35.86 35.49 35.52 70,590 -0.50(-1.38%)
Mar 08, 2005 36.24 36.28 35.80 36.02 178,554 -0.27(-0.75%)
Mar 07, 2005 36.06 36.53 35.62 36.29 97,360 +0.19(+0.54%)
Mar 04, 2005 35.88 36.38 35.87 36.09 87,672 +0.39(+1.08%)
Mar 03, 2005 35.80 36.06 35.53 35.71 71,143 +0.11(+0.30%)
Mar 02, 2005 35.82 36.29 35.60 35.60 30,650 -0.27(-0.76%)
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.