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, 2006 31.43 31.70 31.20 31.68 82,184 +0.48(+1.55%)
May 30, 2006 31.48 31.61 31.19 31.19 149,276 -0.41(-1.31%)
May 26, 2006 32.00 32.00 31.51 31.61 48,223 -0.24(-0.74%)
May 25, 2006 31.76 31.84 31.54 31.84 51,201 +0.32(+1.00%)
May 24, 2006 31.21 31.70 30.94 31.53 138,328 +0.26(+0.84%)
May 23, 2006 32.19 32.19 31.25 31.26 74,999 -0.70(-2.20%)
May 22, 2006 31.80 32.24 31.36 31.97 119,162 +0.13(+0.41%)
May 19, 2006 31.83 32.06 31.83 31.83 102,478 +0.00(+0.00%)
May 18, 2006 32.06 32.06 31.83 31.83 156,895 -0.01(-0.03%)
May 17, 2006 31.86 32.13 31.60 31.84 126,241 -0.32(-0.98%)
May 16, 2006 32.29 32.29 32.08 32.16 74,454 +0.00(+0.00%)
May 15, 2006 31.89 32.35 31.84 32.16 173,029 +0.31(+0.97%)
May 12, 2006 32.03 32.14 31.83 31.85 178,615 -0.19(-0.60%)
May 11, 2006 32.19 32.21 32.03 32.05 216,075 -0.11(-0.36%)
May 10, 2006 32.20 32.33 32.05 32.16 255,799 -0.08(-0.25%)
May 09, 2006 32.28 32.41 32.21 32.24 62,440 -0.13(-0.41%)
May 08, 2006 33.08 33.08 32.29 32.37 96,140 -0.54(-1.63%)
May 05, 2006 31.96 33.36 31.84 32.91 243,263 +1.07(+3.37%)
May 04, 2006 31.45 31.86 31.45 31.83 193,310 +0.30(+0.95%)
May 03, 2006 31.52 31.62 31.30 31.54 506,122 +0.92(+3.01%)
May 02, 2006 30.00 30.61 28.99 30.61 795,556 -0.42(-1.36%)
May 01, 2006 31.23 31.29 30.82 31.03 166,421 -0.04(-0.14%)
Apr 28, 2006 30.72 31.09 30.52 31.08 94,372 +0.22(+0.71%)
Apr 27, 2006 30.99 31.36 30.67 30.86 77,440 -0.41(-1.32%)
Apr 26, 2006 30.89 31.53 30.84 31.27 138,015 +0.18(+0.59%)
Apr 25, 2006 31.31 31.35 30.57 31.09 87,203 -0.28(-0.90%)
Apr 24, 2006 31.74 31.83 31.37 31.37 65,056 -0.49(-1.54%)
Apr 21, 2006 31.92 31.92 31.44 31.86 174,712 +0.03(+0.10%)
Apr 20, 2006 31.67 31.89 31.49 31.83 181,055 +0.07(+0.21%)
Apr 19, 2006 31.51 32.02 31.36 31.76 266,483 +0.20(+0.64%)
Apr 18, 2006 30.75 31.62 30.17 31.56 124,713 +0.82(+2.66%)
Apr 17, 2006 30.48 30.77 30.46 30.75 134,509 +0.07(+0.23%)
Apr 13, 2006 30.58 30.75 30.46 30.67 53,282 +0.01(+0.03%)
Apr 12, 2006 30.58 30.82 30.49 30.67 92,158 +0.09(+0.29%)
Apr 11, 2006 30.92 30.94 30.39 30.58 106,017 -0.17(-0.54%)
Apr 10, 2006 31.00 31.00 30.62 30.75 84,289 -0.08(-0.26%)
Apr 07, 2006 30.96 30.96 30.67 30.82 165,518 +0.04(+0.14%)
Apr 06, 2006 30.92 30.92 30.55 30.78 73,799 -0.13(-0.43%)
Apr 05, 2006 31.20 31.20 30.73 30.91 60,386 -0.13(-0.42%)
Apr 04, 2006 30.82 31.21 30.66 31.04 116,841 +0.27(+0.88%)
Apr 03, 2006 31.10 31.29 30.75 30.77 66,961 -0.32(-1.05%)
Mar 31, 2006 31.23 31.32 30.89 31.10 73,995 +0.02(+0.06%)
Mar 30, 2006 31.03 31.20 30.92 31.08 86,623 -0.04(-0.11%)
Mar 29, 2006 30.80 31.18 30.63 31.11 53,831 +0.39(+1.26%)
Mar 28, 2006 30.75 31.11 30.67 30.73 33,876 -0.26(-0.85%)
Mar 27, 2006 30.99 31.04 30.69 30.99 93,850 +0.05(+0.17%)
Mar 24, 2006 30.70 31.07 30.61 30.94 53,053 +0.26(+0.86%)
Mar 23, 2006 30.80 30.84 30.41 30.67 41,665 -0.25(-0.80%)
Mar 22, 2006 30.53 31.05 30.39 30.92 73,767 +0.40(+1.29%)
Mar 21, 2006 30.95 31.13 30.53 30.53 45,083 -0.55(-1.78%)
Mar 20, 2006 30.85 31.24 30.73 31.08 47,226 +0.12(+0.40%)
Mar 17, 2006 31.13 31.25 30.73 30.96 252,426 -0.02(-0.06%)
Mar 16, 2006 30.75 31.11 30.75 30.97 86,747 +0.23(+0.74%)
Mar 15, 2006 30.75 30.75 30.53 30.75 47,440 +0.03(+0.09%)
Mar 14, 2006 30.63 30.75 30.41 30.72 118,942 +0.15(+0.49%)
Mar 13, 2006 30.75 30.99 30.46 30.57 205,586 -0.24(-0.77%)
Mar 10, 2006 30.75 30.94 30.60 30.81 93,831 +0.11(+0.37%)
Mar 09, 2006 31.00 31.00 30.65 30.69 291,705 -0.31(-0.99%)
Mar 08, 2006 31.20 31.40 30.87 31.00 182,828 -0.24(-0.76%)
Mar 07, 2006 31.40 31.41 31.10 31.24 154,910 -0.25(-0.81%)
Mar 06, 2006 32.07 32.09 31.40 31.49 101,889 -0.69(-2.13%)
Mar 03, 2006 32.33 32.59 32.14 32.18 60,825 -0.37(-1.13%)
Mar 02, 2006 32.41 32.61 32.41 32.55 188,677 +0.00(+0.00%)
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.