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, 2007 31.12 31.17 30.98 31.06 485,336 -0.03(-0.08%)
May 30, 2007 30.78 31.35 30.71 31.09 397,638 +0.04(+0.14%)
May 29, 2007 30.85 31.09 30.83 31.04 393,204 +0.18(+0.60%)
May 25, 2007 31.05 31.08 30.74 30.86 371,077 -0.12(-0.40%)
May 24, 2007 30.96 31.27 30.82 30.98 301,050 -0.02(-0.06%)
May 23, 2007 30.84 31.05 30.69 31.00 311,722 +0.23(+0.74%)
May 22, 2007 30.57 30.83 30.53 30.77 153,275 +0.12(+0.40%)
May 21, 2007 30.46 30.73 30.41 30.65 154,467 +0.10(+0.32%)
May 18, 2007 30.30 30.61 30.22 30.55 261,790 +0.27(+0.90%)
May 17, 2007 30.49 30.52 30.28 30.28 187,898 -0.23(-0.75%)
May 16, 2007 30.46 30.55 30.26 30.51 345,901 +0.09(+0.29%)
May 15, 2007 30.44 30.71 30.40 30.42 389,005 -0.04(-0.14%)
May 14, 2007 30.48 30.61 30.39 30.46 324,139 -0.08(-0.26%)
May 11, 2007 30.38 30.58 30.35 30.54 217,524 +0.18(+0.58%)
May 10, 2007 30.46 30.59 30.35 30.37 368,605 -0.32(-1.03%)
May 09, 2007 30.46 30.75 30.36 30.68 114,206 +0.08(+0.26%)
May 08, 2007 30.17 30.61 30.04 30.60 468,262 +0.33(+1.07%)
May 07, 2007 30.38 30.38 29.87 30.28 464,809 -0.06(-0.20%)
May 04, 2007 30.53 30.55 30.26 30.34 227,459 -0.07(-0.23%)
May 03, 2007 29.81 30.48 29.81 30.41 439,552 +0.63(+2.12%)
May 02, 2007 29.95 29.95 29.74 29.78 463,331 -0.19(-0.64%)
May 01, 2007 29.52 30.53 29.52 29.97 249,159 +0.47(+1.58%)
Apr 30, 2007 30.67 30.85 29.15 29.51 305,334 -1.24(-4.03%)
Apr 27, 2007 31.32 31.37 30.70 30.75 112,913 -0.63(-2.02%)
Apr 26, 2007 31.63 31.63 31.33 31.38 162,802 -0.33(-1.05%)
Apr 25, 2007 31.59 31.83 31.36 31.71 111,615 +0.23(+0.73%)
Apr 24, 2007 31.76 31.76 31.10 31.48 121,134 -0.25(-0.80%)
Apr 23, 2007 31.67 31.97 31.58 31.74 112,154 -0.05(-0.17%)
Apr 20, 2007 31.93 31.96 31.62 31.79 141,724 +0.21(+0.67%)
Apr 19, 2007 31.61 31.83 31.24 31.58 128,715 -0.18(-0.55%)
Apr 18, 2007 31.84 31.97 31.74 31.76 102,239 -0.22(-0.69%)
Apr 17, 2007 31.88 32.06 31.83 31.97 80,683 +0.02(+0.06%)
Apr 16, 2007 31.36 31.98 31.36 31.96 74,437 +0.73(+2.33%)
Apr 13, 2007 31.00 31.23 30.83 31.23 241,736 +0.14(+0.45%)
Apr 12, 2007 30.98 31.11 30.34 31.09 84,397 -0.04(-0.11%)
Apr 11, 2007 31.47 31.47 30.94 31.12 90,069 -0.25(-0.78%)
Apr 10, 2007 31.25 31.49 31.24 31.37 93,996 +0.04(+0.14%)
Apr 09, 2007 31.40 31.45 31.17 31.32 90,000 -0.12(-0.39%)
Apr 05, 2007 31.61 31.64 31.34 31.45 107,807 -0.21(-0.67%)
Apr 04, 2007 31.97 31.97 31.62 31.66 80,787 -0.26(-0.83%)
Apr 03, 2007 31.49 32.09 31.48 31.92 69,111 +0.49(+1.57%)
Apr 02, 2007 31.76 31.79 31.30 31.43 78,079 -0.20(-0.64%)
Mar 30, 2007 31.61 31.70 31.45 31.63 141,607 +0.02(+0.06%)
Mar 29, 2007 31.57 31.62 31.25 31.61 51,075 +0.18(+0.59%)
Mar 28, 2007 31.61 31.70 31.38 31.43 262,176 -0.22(-0.69%)
Mar 27, 2007 31.65 31.84 31.58 31.65 71,512 -0.16(-0.50%)
Mar 26, 2007 31.93 31.97 31.59 31.81 68,830 -0.18(-0.55%)
Mar 23, 2007 31.95 32.13 31.95 31.98 53,205 -0.03(-0.08%)
Mar 22, 2007 32.28 32.28 31.94 32.01 66,589 -0.24(-0.74%)
Mar 21, 2007 31.59 32.26 31.40 32.25 127,692 +0.67(+2.11%)
Mar 20, 2007 31.37 31.60 31.19 31.58 49,622 +0.26(+0.84%)
Mar 19, 2007 31.15 31.47 31.11 31.32 160,048 +0.31(+0.99%)
Mar 16, 2007 31.19 31.28 30.89 31.01 280,462 -0.24(-0.76%)
Mar 15, 2007 31.09 31.27 31.03 31.25 76,718 +0.21(+0.68%)
Mar 14, 2007 30.32 31.04 30.31 31.03 246,238 +0.69(+2.26%)
Mar 13, 2007 31.43 31.25 30.31 30.35 156,840 -1.08(-3.44%)
Mar 12, 2007 31.52 31.75 31.39 31.43 116,893 -0.21(-0.67%)
Mar 09, 2007 31.51 31.64 31.39 31.64 102,971 +0.32(+1.01%)
Mar 08, 2007 31.48 31.64 31.20 31.32 105,102 +0.03(+0.08%)
Mar 07, 2007 31.47 31.63 31.25 31.30 145,495 -0.28(-0.89%)
Mar 06, 2007 31.19 31.75 31.06 31.58 229,664 +0.62(+2.01%)
Mar 05, 2007 31.65 31.68 30.91 30.96 339,879 -0.80(-2.52%)
Mar 02, 2007 32.08 32.15 31.75 31.76 155,815 -0.39(-1.20%)
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.