MB Financial Inc. Common Stock Historical Stock Prices

MBFI 
$42.79
*  
0.38
0.88%
Get MBFI Alerts
*Delayed - data as of Jun. 22, 2017 12:51 ET  -  Find a broker to begin trading MBFI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MBFI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2017 TO 21-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:51 43.08 43.795 42.62 42.79 53,188
06/21/2017 44.13 44.13 43.07 43.17 205,928
06/20/2017 44.36 44.38 43.855 43.99 386,818
06/19/2017 44.77 45.18 44.21 44.43 265,924
06/16/2017 44.11 44.62 43.81 44.53 926,282
06/15/2017 44.15 44.95 44.15 44.46 182,164
06/14/2017 44.29 44.61 43.3925 44.59 294,917
06/13/2017 44.46 45.02 44.165 44.77 479,492
06/12/2017 44.39 45.215 43.88 44.47 347,741
06/09/2017 43.21 44.77 43.21 44.39 437,637
06/08/2017 41.55 43.6225 41.525 42.91 503,797
06/07/2017 41.47 41.89 41.18 41.51 236,904
06/06/2017 41.27 41.63 40.99 41.23 278,261
06/05/2017 41.87 42.31 41.45 41.76 258,937
06/02/2017 42.16 42.57 41.18 41.88 257,000
06/01/2017 41.51 42.13 40.97 42.09 295,093
05/31/2017 41.41 41.41 40.32 41.18 383,942
05/30/2017 41.65 41.83 41.1 41.34 324,968
05/26/2017 41.92 42.16 41.63 41.82 212,327
05/25/2017 42.05 42.43 41.68 42.08 270,634
05/24/2017 42.19 42.31 41.575 41.91 224,162
05/23/2017 41.91 42.42 41.49 42.15 251,615
05/22/2017 42.08 42.26 40.735 41.78 361,591
05/19/2017 42.14 42.505 41.79 41.92 429,551
05/18/2017 41.48 42.36 40.501 42.15 454,036
05/17/2017 42.55 42.76 41.2 41.6 333,975
05/16/2017 43.59 43.74 43.06 43.59 209,283
05/15/2017 43.48 43.85 43.37 43.56 237,634
05/12/2017 42.91 43.29 42.45 43.23 216,488
05/11/2017 43.63 43.76 42.69 43.14 216,785
05/10/2017 43.78 44.05 43.48 43.86 230,803
05/09/2017 44.56 44.77 43.59 43.95 235,298
05/08/2017 44.24 44.72 43.93 44.5 328,337
05/05/2017 44.55 44.55 43.07 44.33 387,668
05/04/2017 43.95 44.75 43.74 44.38 473,477
05/03/2017 42.92 43.66 42.78 43.6 263,685
05/02/2017 43.74 43.8 42.91 43.14 325,133
05/01/2017 42.96 43.97 42.28 43.72 474,252
04/28/2017 43.38 43.94 42.37 42.51 665,577
04/27/2017 43.67 44.58 42.81 43.09 476,335
04/26/2017 43 44.01 42.86 43.46 345,657
04/25/2017 42.81 43.42 42.81 43 343,478
04/24/2017 42.49 42.94 42.29 42.5 322,512
04/21/2017 41.1 41.485 40.21 41.35 333,137
04/20/2017 40.54 41.18 40.315 41.16 502,626
04/19/2017 40.3 40.8199 40.06 40.24 221,131
04/18/2017 39.94 40.27 39.44 39.99 262,615
04/17/2017 39.62 40.23 39.2 40.18 344,333
04/13/2017 40.22 40.48 39.5 39.51 390,317
04/12/2017 41.2 41.3725 40.23 40.39 553,419
04/11/2017 40.87 41.28 40.61 41.19 614,520
04/10/2017 41.4 41.645 40.66 41.07 385,360
04/07/2017 41.3 41.53 41.02 41.27 366,148
04/06/2017 41.19 41.8 40.79 41.6 364,183
04/05/2017 42.75 42.81 41.14 41.15 339,880
04/04/2017 42.14 42.435 41.3229 42.29 306,135
04/03/2017 42.99 43.14 41.7201 42.28 468,918
03/31/2017 43.34 43.425 41.59 42.82 459,848
03/30/2017 42.02 43.56 42.02 43.35 288,440
03/29/2017 42.04 42.27 41.595 41.92 273,202
03/28/2017 41.33 42.25 41.08 42.09 273,255
03/27/2017 40.66 41.67 39.97 41.59 349,977
03/24/2017 41.67 41.96 41.38 41.57 315,063
03/23/2017 41.24 42.28 41.24 41.4 319,096
03/22/2017 41.51 41.94 40.77 41.29 346,409
03/21/2017 44.16 44.16 41.455 41.81 542,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MBFI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio