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 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%)
May 03, 2010 21.70 21.99 21.48 21.66 391,821 +0.13(+0.61%)
Apr 30, 2010 22.33 22.45 21.52 21.53 352,914 -0.76(-3.39%)
Apr 29, 2010 22.18 22.65 22.15 22.29 450,166 +0.27(+1.24%)
Apr 28, 2010 21.80 22.46 21.79 22.02 473,744 +0.43(+2.00%)
Apr 27, 2010 21.37 22.05 21.22 21.59 653,371 +0.04(+0.20%)
Apr 26, 2010 23.78 24.77 21.25 21.54 1,996,548 -1.81(-7.75%)
Apr 23, 2010 23.27 23.54 22.88 23.35 613,626 +0.17(+0.72%)
Apr 22, 2010 21.88 23.33 21.86 23.18 494,886 +1.05(+4.77%)
Apr 21, 2010 21.51 22.21 21.51 22.13 625,767 +0.69(+3.24%)
Apr 20, 2010 21.52 21.65 21.36 21.44 422,278 +0.04(+0.21%)
Apr 19, 2010 21.35 21.72 21.14 21.39 343,822 +0.04(+0.16%)
Apr 16, 2010 21.16 21.57 20.86 21.36 667,476 -0.36(-1.66%)
Apr 15, 2010 21.15 21.76 21.05 21.72 239,110 +0.59(+2.79%)
Apr 14, 2010 20.43 21.22 20.43 21.13 254,761 +0.82(+4.02%)
Apr 13, 2010 20.31 20.41 19.90 20.31 297,252 -0.04(-0.17%)
Apr 12, 2010 20.35 20.63 20.30 20.35 205,969 -0.06(-0.30%)
Apr 09, 2010 20.43 20.61 20.17 20.41 181,473 -0.01(-0.04%)
Apr 08, 2010 20.37 20.50 20.22 20.42 190,804 +0.00(+0.00%)
Apr 07, 2010 20.56 20.77 20.16 20.42 410,343 -0.24(-1.15%)
Apr 06, 2010 19.90 20.86 19.81 20.65 912,304 +0.66(+3.30%)
Apr 05, 2010 19.98 20.03 19.70 19.99 221,682 +0.13(+0.66%)
Apr 01, 2010 19.91 19.86 19.86 19.86 111,847 +0.06(+0.31%)
Mar 31, 2010 19.86 20.25 19.76 19.80 284,100 -0.20(-1.01%)
Mar 30, 2010 20.13 20.26 19.81 20.00 222,712 -0.07(-0.37%)
Mar 29, 2010 20.42 20.43 19.99 20.08 181,343 -0.33(-1.61%)
Mar 26, 2010 20.78 21.00 20.40 20.41 457,742 -0.26(-1.28%)
Mar 25, 2010 20.65 21.24 20.59 20.67 288,710 +0.12(+0.60%)
Mar 24, 2010 20.86 21.01 20.51 20.55 176,691 -0.37(-1.76%)
Mar 23, 2010 20.87 20.96 20.61 20.92 218,117 +0.09(+0.42%)
Mar 22, 2010 20.21 20.89 20.02 20.83 334,738 +0.46(+2.24%)
Mar 19, 2010 19.57 20.37 19.43 20.37 622,512 +0.91(+4.70%)
Mar 18, 2010 19.46 19.95 19.34 19.46 272,133 -0.11(-0.58%)
Mar 17, 2010 19.06 19.62 18.76 19.57 269,362 +0.50(+2.63%)
Mar 16, 2010 18.69 19.10 18.27 19.07 283,717 +0.38(+2.02%)
Mar 15, 2010 18.48 18.87 18.39 18.69 263,471 -0.22(-1.16%)
Mar 12, 2010 19.39 19.39 18.78 18.91 249,528 -0.33(-1.69%)
Mar 11, 2010 18.90 19.39 18.90 19.24 280,504 +0.19(+1.01%)
Mar 10, 2010 18.76 19.17 18.56 19.05 311,097 +0.34(+1.83%)
Mar 09, 2010 18.61 19.02 18.41 18.70 269,063 +0.04(+0.24%)
Mar 08, 2010 18.94 19.20 18.62 18.66 201,316 -0.35(-1.85%)
Mar 05, 2010 18.29 19.05 18.02 19.01 462,596 +0.81(+4.44%)
Mar 04, 2010 18.19 18.35 18.03 18.20 137,391 +0.05(+0.29%)
Mar 03, 2010 18.54 18.73 18.12 18.15 292,160 -0.31(-1.67%)
Mar 02, 2010 18.18 18.67 18.11 18.46 295,416 +0.34(+1.89%)
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.