Historical Stock Prices

MBFI 
$30.48
*  
0.70
2.25%
Get MBFI Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 31 31.14 30.47 30.48 367,504
04/16/2015 31.33 31.6 31 31.18 244,779
04/15/2015 30.84 31.53 30.72 31.43 265,736
04/14/2015 30.79 30.79 30.28 30.74 159,976
04/13/2015 30.41 31.09 30.41 30.91 186,855
04/10/2015 30.69 30.69 30.33 30.43 189,051
04/09/2015 30.67 30.98 30.27 30.63 183,792
04/08/2015 30.65 30.98 30.488 30.65 188,758
04/07/2015 30.71 31.1 30.572 30.72 149,698
04/06/2015 31.02 31.04 30.5 30.78 181,224
04/02/2015 31.22 31.58 31.22 31.37 137,388
04/01/2015 31.17 31.38 30.76 31.21 176,162
03/31/2015 30.98 31.44 30.86 31.31 233,666
03/30/2015 30.65 31.4 30.38 31.13 169,612
03/27/2015 30.57 30.59 30.19 30.5 123,128
03/26/2015 30.43 30.7 30 30.64 164,831
03/25/2015 31.2 31.57 30.49 30.51 226,901
03/24/2015 31.24 31.65 31.13 31.22 181,998
03/23/2015 31.66 31.93 31.01 31.36 167,784
03/20/2015 31.31 31.71 31.11 31.63 420,083
03/19/2015 31.17 31.17 30.62 31.14 141,412
03/18/2015 31.76 32.35 30.87 31.21 258,370
03/17/2015 31.42 31.93 31.3 31.9 315,589
03/16/2015 31.75 31.8 31.46 31.52 166,637
03/13/2015 31.74 31.74 31.08 31.68 204,433
03/12/2015 30.7 31.74 30.69 31.72 300,911
03/11/2015 30.1 30.44 30.03 30.37 185,967
03/10/2015 30.71 30.87 30.14 30.16 216,807
03/09/2015 30.75 31.27 30.69 31.05 202,593
03/06/2015 30.19 31.34 30.19 30.77 257,733
03/05/2015 30.52 30.68 29.97 30.52 260,175
03/04/2015 30.61 30.75 30.43 30.53 239,438
03/03/2015 31.06 31.26 30.79 30.86 172,708
03/02/2015 31.07 31.44 30.96 31.26 246,139
02/27/2015 31.54 31.79 31.16 31.19 245,871
02/26/2015 31.21 31.55 31.12 31.54 164,302
02/25/2015 31.53 31.59 31.09 31.26 106,102
02/24/2015 31.15 31.76 30.95 31.6 267,190
02/23/2015 30.87 31.3799 30.665 31.21 208,429
02/20/2015 30.95 31.15 30.3 31.07 246,453
02/19/2015 31.03 31.47 30.65 31.06 159,961
02/18/2015 31.75 32 31.03 31.2 172,502
02/17/2015 31.5 31.95 31.13 31.92 282,878
02/13/2015 31.14 31.59 31.06 31.41 215,429
02/12/2015 30.52 31.21 30.52 31.17 239,009
02/11/2015 30.58 30.58 30.09 30.3 105,375
02/10/2015 30.82 30.82 30.18 30.56 198,989
02/09/2015 30.97 31.02 30.42 30.51 181,225
02/06/2015 30.92 31.74 30.59 31.22 294,253
02/05/2015 30.19 30.86 30.008 30.79 259,700
02/04/2015 29.99 30.46 29.556 30 244,727
02/03/2015 29.73 30.8 29.642 30.13 355,649
02/02/2015 28.59 29.84 28.33 29.64 505,570
01/30/2015 28.51 29.75 27.93 28.41 505,886
01/29/2015 28.35 29.03 28.14 28.75 428,339
01/28/2015 29.42 29.53 28.19 28.27 296,583
01/27/2015 29.4 29.62 29.09 29.21 217,030
01/26/2015 29.49 29.86 29.18 29.79 237,221
01/23/2015 30.24 30.36 29.56 29.59 166,673
01/22/2015 28.99 30.33 28.91 30.32 317,875
01/21/2015 28.7 29.31 28.39 28.7 273,069
01/20/2015 29.36 29.36 28.38 28.73 476,320
*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?