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 (%)
Aug 31, 2018 47.67 47.67 47.67 0 +0.04(+0.08%)
Aug 30, 2018 47.50 47.76 47.34 47.63 958,580 -0.04(-0.08%)
Aug 29, 2018 47.62 47.79 47.08 47.67 1,001,217 +0.06(+0.12%)
Aug 28, 2018 47.81 47.99 47.51 47.61 430,892 -0.05(-0.10%)
Aug 27, 2018 47.48 48.15 47.48 47.66 377,180 +0.27(+0.56%)
Aug 24, 2018 47.51 47.72 47.36 47.39 220,105 -0.08(-0.17%)
Aug 23, 2018 47.76 47.82 47.37 47.47 375,969 -0.31(-0.66%)
Aug 22, 2018 47.99 48.11 47.72 47.78 329,818 -0.39(-0.82%)
Aug 21, 2018 47.95 48.61 47.72 48.18 529,055 +0.41(+0.86%)
Aug 20, 2018 47.62 47.90 47.34 47.76 796,852 +0.08(+0.17%)
Aug 17, 2018 47.60 47.74 47.49 47.69 456,171 +0.00(+0.00%)
Aug 16, 2018 47.14 48.20 47.14 47.69 867,645 +0.70(+1.49%)
Aug 15, 2018 47.54 47.91 46.87 46.99 326,319 -0.87(-1.81%)
Aug 14, 2018 47.16 47.91 47.16 47.85 298,591 +0.83(+1.76%)
Aug 13, 2018 47.01 47.59 46.95 47.03 358,493 -0.06(-0.13%)
Aug 10, 2018 47.13 47.36 46.83 47.09 302,759 -0.43(-0.91%)
Aug 09, 2018 47.89 47.97 47.34 47.52 239,827 -0.41(-0.86%)
Aug 08, 2018 47.53 47.94 47.33 47.93 419,578 +0.41(+0.87%)
Aug 07, 2018 47.54 48.10 47.44 47.52 367,743 +0.04(+0.08%)
Aug 06, 2018 47.46 47.51 47.04 47.48 260,960 +0.09(+0.19%)
Aug 03, 2018 47.86 48.14 47.24 47.39 469,388 -0.56(-1.17%)
Aug 02, 2018 47.61 48.29 47.45 47.95 485,051 +0.15(+0.31%)
Aug 01, 2018 47.79 48.30 47.60 47.80 704,106 +0.15(+0.31%)
Jul 31, 2018 47.91 48.20 47.41 47.66 688,255 -0.04(-0.08%)
Jul 30, 2018 47.64 48.49 47.64 47.70 1,035,295 +0.07(+0.14%)
Jul 27, 2018 48.10 48.54 47.55 47.63 682,173 -0.42(-0.88%)
Jul 26, 2018 47.99 48.44 47.99 48.05 563,087 +0.15(+0.31%)
Jul 25, 2018 47.61 48.05 47.50 47.90 415,370 +0.11(+0.23%)
Jul 24, 2018 47.94 48.23 47.49 47.79 639,922 +0.05(+0.10%)
Jul 23, 2018 45.83 48.26 45.83 47.74 1,600,734 +1.92(+4.19%)
Jul 20, 2018 45.46 46.21 45.41 45.83 1,207,505 +0.35(+0.78%)
Jul 19, 2018 47.39 47.41 45.35 45.47 910,003 -2.42(-5.05%)
Jul 18, 2018 46.95 47.95 46.95 47.89 863,000 +0.93(+1.99%)
Jul 17, 2018 46.88 47.27 46.85 46.96 550,796 +0.01(+0.02%)
Jul 16, 2018 46.36 47.02 46.36 46.95 411,884 +0.61(+1.32%)
Jul 13, 2018 47.00 47.00 46.26 46.34 241,900 -0.70(-1.48%)
Jul 12, 2018 47.42 47.42 46.57 47.04 596,208 -0.16(-0.33%)
Jul 11, 2018 47.00 47.67 47.00 47.19 706,391 +0.04(+0.08%)
Jul 10, 2018 47.54 47.93 46.88 47.15 788,160 -0.42(-0.89%)
Jul 09, 2018 46.87 47.69 46.84 47.58 654,402 +0.88(+1.87%)
Jul 06, 2018 46.18 46.75 45.87 46.70 353,420 +0.46(+1.00%)
Jul 05, 2018 46.38 46.49 45.96 46.24 586,542 +0.14(+0.30%)
Jul 03, 2018 46.10 46.10 46.10 0 -0.37(-0.80%)
Jul 02, 2018 45.75 46.48 45.75 46.48 820,593 +0.54(+1.18%)
Jun 29, 2018 46.52 47.00 45.91 45.94 619,697 -0.22(-0.47%)
Jun 28, 2018 46.24 46.65 45.88 46.15 567,364 -0.10(-0.21%)
Jun 27, 2018 47.04 47.35 46.13 46.25 438,550 -0.92(-1.96%)
Jun 26, 2018 47.80 47.85 46.89 47.17 535,511 -0.62(-1.30%)
Jun 25, 2018 47.68 48.02 47.23 47.79 680,264 -0.21(-0.43%)
Jun 22, 2018 48.97 49.05 47.79 48.00 1,068,831 -0.74(-1.51%)
Jun 21, 2018 48.51 49.07 48.15 48.74 1,080,913 +0.12(+0.24%)
Jun 20, 2018 48.87 49.03 48.58 48.62 898,890 +0.00(+0.00%)
Jun 19, 2018 48.37 48.78 48.18 48.62 1,150,766 -0.11(-0.22%)
Jun 18, 2018 48.32 49.02 48.23 48.73 1,570,862 +0.08(+0.16%)
Jun 15, 2018 48.90 48.15 48.65 1,561,472 -0.25(-0.50%)
Jun 14, 2018 49.22 49.28 48.48 48.90 676,927 -0.08(-0.16%)
Jun 13, 2018 49.31 49.71 48.87 48.97 963,329 -0.20(-0.40%)
Jun 12, 2018 49.71 49.88 48.91 49.17 1,065,517 -0.39(-0.79%)
Jun 11, 2018 50.23 50.44 49.50 49.56 866,529 -0.69(-1.36%)
Jun 08, 2018 49.94 50.37 49.75 50.25 725,695 +0.21(+0.41%)
Jun 07, 2018 50.18 50.50 49.71 50.04 603,701 -0.03(-0.06%)
Jun 06, 2018 50.19 50.07 909,483 +0.95(+1.93%)
Jun 05, 2018 49.10 49.17 48.76 49.12 1,020,781 -0.04(-0.08%)
Jun 04, 2018 48.56 49.20 48.56 49.16 772,129 +0.55(+1.13%)
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.