Quantcast

MB Financial Inc. Common Stock Historical Stock Prices

MBFI 
$39.28
*  
0.07
0.18%
Get MBFI Alerts
*Delayed - data as of Aug. 23, 2017  -  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 23-MAY-2017 TO 23-AUG-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.
16:00 38.82 39.71 38.82 39.28 205,478
08/23/2017 38.82 39.71 38.82 39.28 205,478
08/22/2017 38.98 39.36 38.8 39.21 194,878
08/21/2017 38.6 38.81 38.285 38.72 339,040
08/18/2017 38.61 38.98 38.46 38.75 275,246
08/17/2017 39.55 39.78 38.79 38.92 337,683
08/16/2017 39.81 40.26 39.59 39.81 183,043
08/15/2017 40.44 40.54 39.65 39.68 129,451
08/14/2017 39.43 40.17 39.4 40.16 312,409
08/11/2017 39.41 39.6 38.54 38.89 431,803
08/10/2017 39.95 40.85 39.18 39.2 421,276
08/09/2017 40.28 40.6 40.11 40.3 245,771
08/08/2017 40.68 41.75 40.18 40.65 342,306
08/07/2017 41.4 41.5 40.71 40.74 247,343
08/04/2017 41.23 41.58 41.05 41.43 196,147
08/03/2017 41.27 41.33 40.76 40.89 400,290
08/02/2017 41.32 41.6 40.89 41.3 222,909
08/01/2017 41.2 41.37 40.83 41.3 264,550
07/31/2017 40.96 41.25 40.71 40.9 319,245
07/28/2017 41.43 42.56 40.65 40.86 359,320
07/27/2017 41.34 41.7 41 41.52 323,606
07/26/2017 41.59 41.72 41.19 41.24 501,327
07/25/2017 40.96 41.63 40.915 41.6 525,119
07/24/2017 40 40.7 39.88 40.27 929,059
07/21/2017 41.5 41.5 39.871 40.5 1,229,054
07/20/2017 42.58 42.89 42.24 42.56 357,324
07/19/2017 42.48 42.82 42.4 42.55 235,097
07/18/2017 42.27 42.69 41.94 42.4 257,643
07/17/2017 42.57 42.82 42.14 42.49 430,556
07/14/2017 42.91 43.33 42.32 42.56 310,660
07/13/2017 43.23 43.86 42.94 43.39 232,035
07/12/2017 43.43 44.01 43.03 43.18 318,600
07/11/2017 43.75 43.94 43 43.54 408,540
07/10/2017 44.32 44.52 43.62 43.66 407,613
07/07/2017 44.5 44.7 44.02 44.49 173,899
07/06/2017 44.68 44.94 44.11 44.24 290,684
07/05/2017 44.96 44.96 44.29 44.75 212,585
07/03/2017 44.25 45.24 44.06 44.92 241,172
06/30/2017 44.47 44.64 43.96 44.04 395,854
06/29/2017 44.64 44.8599 43.66 44.27 302,374
06/28/2017 43.47 44.17 43.47 43.75 284,241
06/27/2017 43.08 43.66 42.95 43.13 267,194
06/26/2017 42.87 43.335 41.92 42.82 243,427
06/23/2017 43.15 43.31 42.66 42.8 1,147,608
06/22/2017 43.08 43.795 42.62 42.91 227,896
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
*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