MB Financial Inc. Historical Stock Prices

MBFI 
$26.94
*  
0.51
1.86%
Get MBFI Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MBFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBFI After Hours
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.15  27.42  26.93  26.94 317,831
07/30/2014 27.09 27.52 27.09 27.45 198,932
07/29/2014 26.96 27.18 26.77 26.96 183,098
07/28/2014 27.71 27.99 26.9 26.98 288,443
07/25/2014 27.22 27.87 27.21 27.77 318,729
07/24/2014 26.96 28.2 26.84 27.28 306,480
07/23/2014 26.84 27.26 26.62 26.89 216,300
07/22/2014 27.1 27.35 26.79 26.86 211,029
07/21/2014 26.99 27.14 26.65 27.04 167,628
07/18/2014 26.92 27.39 26.47 27.14 256,133
07/17/2014 27.55 27.81 26.91 27.14 347,602
07/16/2014 28.1 28.15 27.66 27.8 316,054
07/15/2014 27.93 28.11 27.68 28.03 174,549
07/14/2014 28.23 28.37 27.76 27.82 229,303
07/11/2014 27.8 28.08 27.48 27.94 192,331
07/10/2014 28.66 28.67 27.79 27.92 318,504
07/09/2014 28.64 28.87 28.36 28.44 291,211
07/08/2014 28.79 28.88 28.5 28.58 374,433
07/07/2014 28.9 28.98 28.622 28.82 375,220
07/03/2014 28.5 29.13 28.5 29.04 216,429
07/02/2014 27.94 28.45 27.94 28.27 440,899
07/01/2014 27.24 28.445 27.23 27.9 1,573,748
06/30/2014 27.15 27.32 26.84 27.05 414,898
06/27/2014 27.22 27.48 27.07 27.25 422,013
06/26/2014 27.34 27.5 26.91 27.39 384,340
06/25/2014 26.86 27.37 26.52 27.29 206,189
06/24/2014 27.33 27.59 26.99 27.05 271,196
06/23/2014 27.5 27.52 27.3 27.42 119,364
06/20/2014 27.53 27.57 27.385 27.53 715,759
06/19/2014 27.85 27.976 27.5 27.57 153,460
06/18/2014 27.67 27.94 27.52 27.89 333,903
06/17/2014 27.2 27.84 27.2 27.73 209,841
06/16/2014 27.48 27.48 26.91 27.28 173,034
06/13/2014 27.68 27.9 27.32 27.46 171,533
06/12/2014 27.62 27.73 27.25 27.54 174,838
06/11/2014 27.79 28 27.55 27.74 240,701
06/10/2014 28.09 28.13 27.83 28.08 161,649
06/09/2014 28.09 28.3599 27.852 28.13 402,953
06/06/2014 27.97 28.31 27.588 28.11 266,896
06/05/2014 27 27.89 26.828 27.78 349,683
06/04/2014 26.95 27.0675 26.79 26.98 229,379
06/03/2014 27 27.27 26.878 27.02 264,440
06/02/2014 26.99 27.34 26.49 27.12 190,332
05/30/2014 27.07 27.39 26.8 26.84 136,715
05/29/2014 27.23 27.25 26.87 27 126,559
05/28/2014 27.53 27.53 26.98 27.16 178,882
05/27/2014 27.12 27.6 26.991 27.54 180,357
05/23/2014 26.85 27.04 26.53 26.96 161,923
05/22/2014 26.63 26.83 26.436 26.76 186,298
05/21/2014 26.55 26.83 26.18 26.57 219,968
05/20/2014 26.67 26.67 26.23 26.34 323,429
05/19/2014 26.15 26.825 26.15 26.78 274,755
05/16/2014 26.06 26.3 25.97 26.24 263,786
05/15/2014 25.81 26.18 25.7 26.13 427,041
05/14/2014 27.01 27.01 25.95 26 652,104
05/13/2014 27.25 27.49 27 27.03 307,981
05/12/2014 27.13 27.5 27.13 27.32 262,030
05/09/2014 26.6 27.22 26.43 27.01 285,971
05/08/2014 27 27.23 26.52 26.71 216,911
05/07/2014 26.64 26.99 26.26 26.955 261,144
05/06/2014 26.79 27 26.64 26.69 317,541
05/05/2014 26.71 27.04 26.3 26.9 402,729
05/02/2014 26.99 27.69 26.93 27.02 331,033
05/01/2014 26.68 27.3 26.064 27.02 563,458
04/30/2014 26 27.3 25.15 26.84 1,601,721
04/29/2014 27.85 28.11 27.21 27.26 278,682
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 Brokers before you trade

Want to trade FX?