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 (%)
Sep 30, 2011 13.06 13.41 12.94 12.98 589,919 -0.33(-2.52%)
Sep 29, 2011 13.12 13.37 12.74 13.31 360,182 +0.56(+4.43%)
Sep 28, 2011 13.37 13.81 12.73 12.75 613,585 -1.05(-7.60%)
Sep 27, 2011 13.66 14.44 13.46 13.80 843,941 +0.49(+3.71%)
Sep 26, 2011 12.62 13.31 12.60 13.30 301,060 +0.72(+5.75%)
Sep 23, 2011 12.55 12.90 12.34 12.58 562,787 +0.04(+0.35%)
Sep 22, 2011 12.40 12.79 12.22 12.54 713,448 -0.17(-1.32%)
Sep 21, 2011 13.79 13.79 12.61 12.70 626,078 -1.08(-7.86%)
Sep 20, 2011 14.07 14.35 13.79 13.79 226,747 -0.25(-1.76%)
Sep 19, 2011 14.29 14.56 13.88 14.04 227,398 -0.60(-4.10%)
Sep 16, 2011 14.75 14.77 14.19 14.63 382,526 -0.01(-0.06%)
Sep 15, 2011 14.32 14.71 14.01 14.64 288,522 +0.48(+3.42%)
Sep 14, 2011 14.07 14.29 13.58 14.16 258,178 +0.22(+1.58%)
Sep 13, 2011 13.59 14.05 13.55 13.94 290,481 +0.41(+3.06%)
Sep 12, 2011 12.94 13.63 12.94 13.52 310,876 +0.33(+2.47%)
Sep 09, 2011 13.39 13.57 13.01 13.20 422,037 -0.35(-2.60%)
Sep 08, 2011 13.92 14.18 13.41 13.55 423,966 -0.55(-3.88%)
Sep 07, 2011 13.38 14.19 13.35 14.10 449,405 +0.97(+7.39%)
Sep 06, 2011 12.66 13.20 12.66 13.13 350,351 -0.01(-0.07%)
Sep 02, 2011 13.36 13.62 13.13 13.14 467,204 -0.61(-4.43%)
Sep 01, 2011 14.36 14.45 13.67 13.74 289,230 -0.63(-4.36%)
Aug 31, 2011 14.41 14.51 14.11 14.37 276,130 +0.09(+0.62%)
Aug 30, 2011 14.34 14.42 13.93 14.28 328,051 -0.24(-1.64%)
Aug 29, 2011 13.79 14.53 13.79 14.52 327,673 +0.93(+6.81%)
Aug 26, 2011 13.22 13.78 13.16 13.59 448,069 +0.23(+1.71%)
Aug 25, 2011 13.91 14.18 13.00 13.37 486,831 -0.27(-2.00%)
Aug 24, 2011 13.22 13.80 13.22 13.64 546,709 +0.42(+3.20%)
Aug 23, 2011 12.64 13.26 12.38 13.22 387,549 +0.59(+4.68%)
Aug 22, 2011 13.00 13.42 12.52 12.62 303,532 -0.02(-0.14%)
Aug 19, 2011 12.87 13.29 12.61 12.64 330,994 -0.50(-3.82%)
Aug 18, 2011 13.45 13.73 13.01 13.15 676,530 -0.90(-6.40%)
Aug 17, 2011 14.11 14.24 13.80 14.04 594,886 -0.01(-0.06%)
Aug 16, 2011 14.23 14.36 13.95 14.05 285,927 -0.46(-3.16%)
Aug 15, 2011 13.96 14.52 13.77 14.51 289,270 +0.71(+5.18%)
Aug 12, 2011 14.53 14.61 13.65 13.80 457,352 -0.66(-4.57%)
Aug 11, 2011 13.95 14.67 13.77 14.46 450,697 +0.66(+4.79%)
Aug 10, 2011 15.34 15.76 13.67 13.80 796,691 -2.01(-12.72%)
Aug 09, 2011 15.03 15.86 14.27 15.81 812,486 +1.27(+8.73%)
Aug 08, 2011 16.20 16.96 14.51 14.54 574,120 -2.16(-12.93%)
Aug 05, 2011 17.16 17.49 16.59 16.70 229,278 -0.23(-1.35%)
Aug 04, 2011 17.62 17.79 16.91 16.93 402,676 -0.93(-5.18%)
Aug 03, 2011 17.36 17.88 16.95 17.85 326,316 +0.52(+3.00%)
Aug 02, 2011 17.68 18.00 17.32 17.33 367,304 -0.44(-2.48%)
Aug 01, 2011 17.97 17.97 17.61 17.77 225,914 -0.02(-0.10%)
Jul 29, 2011 17.67 17.99 17.38 17.79 251,016 +0.13(+0.75%)
Jul 28, 2011 18.15 18.18 17.62 17.66 282,386 -0.42(-2.34%)
Jul 27, 2011 18.35 18.43 17.97 18.08 396,481 -0.39(-2.10%)
Jul 26, 2011 18.42 18.72 18.30 18.47 295,446 +0.05(+0.29%)
Jul 25, 2011 18.05 18.72 17.97 18.42 658,456 +0.23(+1.26%)
Jul 22, 2011 18.15 18.27 17.73 18.19 536,185 +0.36(+2.03%)
Jul 21, 2011 17.72 17.90 17.64 17.83 445,873 +0.12(+0.70%)
Jul 20, 2011 17.61 17.75 17.53 17.70 152,168 +0.12(+0.70%)
Jul 19, 2011 17.07 17.62 16.80 17.58 366,333 +0.70(+4.18%)
Jul 18, 2011 17.28 17.33 16.77 16.87 468,966 -0.53(-3.04%)
Jul 15, 2011 17.40 17.55 17.27 17.40 292,958 +0.04(+0.20%)
Jul 14, 2011 17.43 17.62 16.74 17.37 520,465 -0.03(-0.15%)
Jul 13, 2011 17.16 17.50 16.92 17.39 222,687 +0.31(+1.81%)
Jul 12, 2011 16.83 17.47 16.76 17.09 148,526 +0.22(+1.31%)
Jul 11, 2011 17.27 17.27 16.82 16.86 161,730 -0.60(-3.43%)
Jul 08, 2011 17.58 17.87 17.35 17.46 147,058 -0.35(-1.95%)
Jul 07, 2011 17.40 18.01 17.23 17.81 282,726 +0.56(+3.24%)
Jul 06, 2011 17.01 17.25 16.97 17.25 197,982 +0.19(+1.08%)
Jul 05, 2011 17.33 17.33 16.91 17.07 182,265 -0.26(-1.53%)
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.