NASDAQ Last Sale (NLS) Intraday Trade History:
MB Financial Inc. (MBFI)

MBFI 
$30.44
*  
0.22
0.72%
Get MBFI Alerts
*Delayed - data as of Apr. 24, 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

MBFI

MB Financial Inc.

NLS Time (ET) NLS Price NLS Share Volume
16:46:24 $ 30.44  71
16:46:24 $ 30.44   307
16:46:24 $ 30.44  100
16:46:24 $ 30.44   1,200
16:46:24 $ 30.44  421
16:46:24 $ 30.44   77
16:46:24 $ 30.44  1,178
16:46:24 $ 30.44   6
16:46:24 $ 30.44  1,860
16:46:24 $ 30.44   20
16:46:24 $ 30.44  3
16:46:24 $ 30.44   259
16:46:24 $ 30.44  73
16:46:24 $ 30.44   12,189
16:46:24 $ 30.44  200
16:46:24 $ 30.44   18
16:42:10 $ 30.43  100
16:41:34 $ 30.44   100
16:41:28 $ 30.44  100
16:41:07 $ 30.45   100
16:40:48 $ 30.45  100
16:40:20 $ 30.44   200
16:40:20 $ 30.44  100
16:40:20 $ 30.44   161
16:40:19 $ 30.45  100
16:39:12 $ 30.45   100
16:39:12 $ 30.45  206
16:39:12 $ 30.45   298
16:38:42 $ 30.45  100
16:38:24 $ 30.44   100
16:38:24 $ 30.44  100
16:38:17 $ 30.42   183
16:38:17 $ 30.42  266
16:38:17 $ 30.42   274
16:38:17 $ 30.42  100
16:37:39 $ 30.42   100
16:37:37 $ 30.45  133
16:37:36 $ 30.45   100
16:37:36 $ 30.45  100
16:37:36 $ 30.45   366
16:37:36 $ 30.45  100
16:37:36 $ 30.45   109
16:37:36 $ 30.45  100
16:32:21 $ 30.46   100
16:32:08 $ 30.45  184
16:32:08 $ 30.45   100
16:32:08 $ 30.45  100
16:32:08 $ 30.45   100
16:32:07 $ 30.45  100
16:30:55 $ 30.45   300