Historical Stock Prices

MBFI 
$29.4
*  
0.29
 negative 
1%
Get MBFI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.05 29.51 28.89 29.4 257,979
04/16/2014 29.49 29.49 28.97 29.11 158,818
04/15/2014 29.44 29.6 28.76 29.28 269,366
04/14/2014 29.74 29.87 28.94 29.36 186,658
04/11/2014 29.36 29.9 29.18 29.37 254,648
04/10/2014 30.3 30.3 29.41 29.7 354,624
04/09/2014 30.7 30.7 30.16 30.33 159,674
04/08/2014 30.62 31.1 30.3103 30.59 322,718
04/07/2014 30.57 30.83 29.99 30.52 269,816
04/04/2014 31.66 31.74 30.36 30.6 387,776
04/03/2014 31.69 31.82 31.26 31.53 152,103
04/02/2014 31.92 31.92 31.36 31.73 295,481
04/01/2014 30.86 31.81 30.552 31.79 304,704
03/31/2014 30.4 31.1 30.23 30.96 176,003
03/28/2014 30.38 31.19 30.19 30.25 149,691
03/27/2014 30.94 31.332 30.17 30.38 273,951
03/26/2014 31.75 31.76 30.86 30.86 182,461
03/25/2014 31.76 31.88 31.44 31.48 184,047
03/24/2014 31.59 31.87 31.16 31.55 171,334
03/21/2014 32.2 32.29 31.4 31.44 558,560
03/20/2014 31.32 32.04 31.05 32.04 260,542
03/19/2014 31.46 31.99 31.1 31.46 311,855
03/18/2014 31.69 31.98 31.37 31.92 217,072
03/17/2014 31.96 32.06 31.559 31.63 290,309
03/14/2014 31.42 31.99 31.27 31.72 154,446
03/13/2014 31.83 31.92 31.27 31.6 159,013
03/12/2014 31.58 31.78 31.09 31.76 152,578
03/11/2014 32.07 32.07 31.38 31.75 239,960
03/10/2014 32.16 32.29 31.89 31.97 389,904
03/07/2014 32.39 32.72 31.93 32.16 282,542
03/06/2014 31.71 32.22 31.56 32.09 176,743
03/05/2014 31.71 31.71 31.34 31.6 184,221
03/04/2014 30.89 31.89 30.89 31.69 566,643
03/03/2014 30.31 30.47 30.03 30.45 282,216
02/28/2014 30.21 30.81 30 30.53 387,546
02/27/2014 29.69 30.11 29.46 30.11 484,727
02/26/2014 29.51 29.89 29.38 29.8 180,296
02/25/2014 29.62 29.68 29.33 29.42 173,058
02/24/2014 29.11 29.7 29.11 29.58 205,640
02/21/2014 28.9 29.37 28.88 29.08 382,121
02/20/2014 28.85 29.15 28.425 28.8 356,873
02/19/2014 29.15 29.34 28.53 28.75 402,093
02/18/2014 29.29 29.4996 29.11 29.3 149,739
02/14/2014 29.21 29.33 29.01 29.24 105,219
02/13/2014 28.9 29.41 28.728 29.26 152,007
02/12/2014 29.14 29.7 28.92 29.13 198,403
02/11/2014 28.95 29.27 28.82 29.16 243,020
02/10/2014 28.19 28.95 28.049 28.9 540,120
02/07/2014 28.26 28.48 27.97 28.14 191,750
02/06/2014 27.9 28.37 27.9 28.16 257,459
02/05/2014 27.91 28.14 27.72 27.85 251,260
02/04/2014 27.25 28.23 27.01 28 401,329
02/03/2014 28.14 28.32 26.95 27.02 323,450
01/31/2014 27.83 28.28 27.63 28.1 312,453
01/30/2014 28.41 28.6 27.94 28.35 177,125
01/29/2014 28.64 28.81 28.06 28.17 183,264
01/28/2014 28.99 29.1 28.59 28.87 211,203
01/27/2014 29.7 29.7 28.86 28.88 147,280
01/24/2014 30.05 30.19 29.42 29.57 248,320
01/23/2014 30.78 30.78 29.97 30.23 437,158
01/22/2014 30.79 31.03 30.63 31 146,209
01/21/2014 30.54 30.89 30.44 30.84 237,301
01/17/2014 30.3 30.67 30.3 30.44 193,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?