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 29, 2015 29.82 29.83 29.43 29.73 352,836 -0.20(-0.68%)
May 28, 2015 29.55 29.95 29.29 29.94 280,783 +0.50(+1.69%)
May 27, 2015 29.14 29.51 28.83 29.44 179,150 +0.39(+1.33%)
May 26, 2015 29.27 29.27 28.79 29.05 204,427 -0.40(-1.35%)
May 22, 2015 29.50 29.45 29.45 29.45 208,279 -0.03(-0.09%)
May 21, 2015 29.51 29.69 29.29 29.47 156,493 -0.12(-0.41%)
May 20, 2015 29.76 29.76 29.40 29.59 170,691 -0.09(-0.31%)
May 19, 2015 29.30 29.75 29.11 29.69 235,120 +0.41(+1.39%)
May 18, 2015 28.56 29.29 28.40 29.28 199,305 +0.78(+2.72%)
May 15, 2015 28.91 29.11 28.33 28.51 265,500 -0.51(-1.75%)
May 14, 2015 29.00 29.16 28.79 29.01 182,424 +0.15(+0.51%)
May 13, 2015 28.96 28.99 28.66 28.87 268,819 -0.02(-0.06%)
May 12, 2015 28.39 28.95 28.11 28.88 349,395 +0.43(+1.52%)
May 11, 2015 28.38 28.70 28.12 28.45 273,402 +0.03(+0.10%)
May 08, 2015 28.34 28.60 27.91 28.42 259,686 +0.31(+1.12%)
May 07, 2015 28.01 28.28 27.79 28.11 225,539 +0.04(+0.13%)
May 06, 2015 27.76 28.09 27.71 28.07 330,110 +0.36(+1.30%)
May 05, 2015 27.59 28.03 27.50 27.71 314,194 -0.04(-0.13%)
May 04, 2015 27.65 27.92 27.30 27.75 277,283 +0.24(+0.87%)
May 01, 2015 27.90 27.93 27.51 27.51 344,611 -0.30(-1.06%)
Apr 30, 2015 28.31 28.47 27.73 27.80 296,105 -0.61(-2.14%)
Apr 29, 2015 28.28 28.83 28.18 28.41 277,392 -0.03(-0.10%)
Apr 28, 2015 27.61 28.48 27.54 28.44 275,466 +0.75(+2.70%)
Apr 27, 2015 28.09 28.41 27.42 27.69 219,574 -0.40(-1.41%)
Apr 24, 2015 28.32 28.29 27.98 28.09 108,603 -0.20(-0.72%)
Apr 23, 2015 28.03 28.46 27.90 28.29 160,902 +0.14(+0.49%)
Apr 22, 2015 28.49 28.60 27.90 28.15 164,884 -0.37(-1.29%)
Apr 21, 2015 28.70 28.80 28.15 28.52 214,242 +0.07(+0.26%)
Apr 20, 2015 28.22 28.58 28.14 28.45 190,148 +0.32(+1.15%)
Apr 17, 2015 28.61 28.74 28.12 28.13 398,248 -0.65(-2.25%)
Apr 16, 2015 28.91 29.16 28.61 28.77 265,448 -0.23(-0.80%)
Apr 15, 2015 28.46 29.10 28.35 29.00 287,967 +0.64(+2.24%)
Apr 14, 2015 28.41 28.41 27.94 28.37 173,359 -0.16(-0.55%)
Apr 13, 2015 28.06 28.69 28.06 28.52 202,487 +0.44(+1.58%)
Apr 10, 2015 28.32 28.32 27.99 28.08 204,866 -0.18(-0.65%)
Apr 09, 2015 28.30 28.59 27.93 28.27 199,167 -0.02(-0.07%)
Apr 08, 2015 28.28 28.59 28.13 28.28 204,549 -0.06(-0.23%)
Apr 07, 2015 28.34 28.70 28.21 28.35 162,221 -0.06(-0.20%)
Apr 06, 2015 28.63 28.64 28.15 28.40 196,384 -0.54(-1.88%)
Apr 02, 2015 28.81 28.95 28.95 28.95 148,894 +0.15(+0.51%)
Apr 01, 2015 28.76 28.96 28.39 28.80 190,899 -0.09(-0.32%)
Mar 31, 2015 28.59 29.01 28.48 28.89 253,214 +0.17(+0.58%)
Mar 30, 2015 28.28 28.98 28.03 28.73 183,801 +0.58(+2.07%)
Mar 27, 2015 28.21 28.23 27.86 28.15 133,428 -0.13(-0.46%)
Mar 26, 2015 28.08 28.33 27.68 28.27 178,620 +0.12(+0.43%)
Mar 25, 2015 28.79 29.13 28.14 28.15 245,883 -0.66(-2.27%)
Mar 24, 2015 28.83 29.21 28.73 28.81 200,663 -0.13(-0.45%)
Mar 23, 2015 29.22 29.46 28.62 28.94 181,820 -0.25(-0.85%)
Mar 20, 2015 28.89 29.26 28.71 29.19 455,226 +0.45(+1.57%)
Mar 19, 2015 28.76 28.76 28.27 28.74 156,650 -0.06(-0.22%)
Mar 18, 2015 29.31 29.85 28.49 28.80 279,984 -0.64(-2.16%)
Mar 17, 2015 28.99 29.46 28.88 29.44 341,990 +0.35(+1.21%)
Mar 16, 2015 29.30 29.34 29.03 29.09 180,577 -0.15(-0.50%)
Mar 13, 2015 29.29 29.29 28.68 29.23 221,535 -0.04(-0.13%)
Mar 12, 2015 28.33 29.29 28.32 29.27 326,084 +1.25(+4.45%)
Mar 11, 2015 27.78 28.09 27.71 28.03 201,628 +0.32(+1.17%)
Mar 10, 2015 28.21 28.35 27.68 27.70 236,040 -0.82(-2.87%)
Mar 09, 2015 28.24 28.72 28.19 28.52 220,565 +0.26(+0.91%)
Mar 06, 2015 27.73 28.79 27.73 28.26 280,597 +0.23(+0.82%)
Mar 05, 2015 28.03 28.18 27.53 28.03 283,255 -0.01(-0.03%)
Mar 04, 2015 28.12 28.35 27.95 28.04 260,679 -0.30(-1.07%)
Mar 03, 2015 28.53 28.71 28.28 28.35 188,029 -0.37(-1.28%)
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.