MB Financial Inc. Historical Stock Prices

MBFI 
$33.98
*  
0.12
0.35%
Get MBFI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading MBFI now
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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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.
16:00  34.01  34.19  33.57  33.98 191,676
07/31/2015 33.97 34.12 33.62 34.1 376,827
07/30/2015 33.8 33.98 33.66 33.98 268,642
07/29/2015 34.11 34.2 33.82 33.87 247,517
07/28/2015 34.31 34.41 33.75 34.07 210,318
07/27/2015 34.11 34.32 33.91 34.17 167,377
07/24/2015 35.01 35.11 34.46 34.49 255,326
07/23/2015 36.04 36.15 35.08 35.14 362,976
07/22/2015 35.33 36.2299 35.33 35.92 276,222
07/21/2015 35.66 36.11 35.3 35.49 259,083
07/20/2015 34.99 35.73 34.885 35.66 385,094
07/17/2015 35.24 35.24 34.54 35 486,605
07/16/2015 35.28 35.41 34.91 35.1 471,200
07/15/2015 35.18 35.43 35.03 35.04 240,845
07/14/2015 34.86 35.3 34.69 35 223,063
07/13/2015 35.36 35.5 34.96 35 366,346
07/10/2015 34.93 35.12 34.63 35.09 244,502
07/09/2015 34.29 34.57 33.8513 34.44 204,976
07/08/2015 33.78 34.07 33.6 33.93 587,388
07/07/2015 34.54 34.54 33.52 33.99 230,096
07/06/2015 33.93 34.52 33.61 34.5 488,953
07/02/2015 34.89 34.96 33.91 34.16 150,091
07/01/2015 34.86 35.2 34.49 34.85 270,415
06/30/2015 34.58 34.8 34.13 34.44 254,557
06/29/2015 34.83 35.14 34.08 34.08 252,101
06/26/2015 35.42 35.5 35 35.11 998,069
06/25/2015 35.34 35.35 34.92 35.24 346,398
06/24/2015 35.13 35.37 34.865 35.06 481,648
06/23/2015 35.02 35.77 34.94 35.15 706,272
06/22/2015 34.74 34.95 34.64 34.9 308,749
06/19/2015 34.78 34.88 34.44 34.45 755,081
06/18/2015 34.27 34.86 33.89 34.74 322,384
06/17/2015 35 35 34.12 34.25 466,956
06/16/2015 34.37 34.84 34.182 34.8 322,298
06/15/2015 34.29 34.83 34 34.51 229,713
06/12/2015 34.5 34.69 34.22 34.63 161,376
06/11/2015 34.43 34.71 34.16 34.64 211,434
06/10/2015 34.62 34.88 34.3 34.69 522,346
06/09/2015 34.09 34.57 33.785 34.36 261,817
06/08/2015 33.7 34.27 33.7 34.01 325,482
06/05/2015 33.28 33.93 32.97 33.8 317,913
06/04/2015 33.31 33.31 32.87 33.11 327,382
06/03/2015 32.98 33.53 32.87 33.5 280,606
06/02/2015 32.28 32.92 32.17 32.77 350,289
06/01/2015 32.41 32.53 31.79 32.33 237,165
05/29/2015 32.32 32.33 31.896 32.22 325,597
05/28/2015 32.02 32.46 31.74 32.44 259,107
05/27/2015 31.58 31.98 31.24 31.9 165,320
05/26/2015 31.72 31.72 31.2 31.48 188,646
05/22/2015 31.97 32.15 31.74 31.91 192,215
05/21/2015 31.98 32.17 31.74 31.94 144,412
05/20/2015 32.25 32.25 31.86 32.07 157,514
05/19/2015 31.75 32.24 31.54 32.17 216,969
05/18/2015 30.95 31.74 30.78 31.73 183,919
05/15/2015 31.33 31.55 30.7 30.89 245,004
05/14/2015 31.43 31.6 31.2 31.44 168,341
05/13/2015 31.38 31.42 31.06 31.28 248,067
05/12/2015 30.76 31.37 30.46 31.3 322,422
05/11/2015 30.75 31.105 30.47 30.83 252,296
05/08/2015 30.71 30.99 30.245 30.8 239,639
05/07/2015 30.35 30.65 30.11 30.46 208,128
05/06/2015 30.08 30.44 30.03 30.42 304,626
05/05/2015 29.9 30.38 29.8 30.03 289,939
05/04/2015 29.96 30.26 29.585 30.07 255,877
05/01/2015 30.23 30.27 29.81 29.81 318,007
04/30/2015 30.68 30.855 30.05 30.13 273,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?