Quantcast

MB Financial Inc. Common Stock Historical Stock Prices

MBFI 
$45.73
*  
0.08
0.17%
Get MBFI Alerts
*Delayed - data as of Nov. 12, 2018 15:00 ET  -  Find a broker to begin trading MBFI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MBFI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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.
15:00 45.87 46.055 45.41 45.73 241,913
11/09/2018 45.41 46.04 45.41 45.81 387,217
11/08/2018 45.41 45.92 45.28 45.6 596,490
11/07/2018 45.82 45.96 44.85 45.48 400,154
11/06/2018 45.13 45.91 45.08 45.76 405,146
11/05/2018 44.91 45.45 44.88 45.25 637,070
11/02/2018 44.94 45.46 44.64 44.95 409,255
11/01/2018 44.72 44.98 44.39 44.63 410,531
10/31/2018 45.02 45.29 44.33 44.39 800,281
10/30/2018 44.13 44.43 43.43 44.36 476,769
10/29/2018 43.31 44.46 42.99 44 425,253
10/26/2018 42.47 43.41 42.4 42.89 677,104
10/25/2018 41.81 43.15 41.75 42.96 484,706
10/24/2018 42.78 42.93 41.44 41.51 629,941
10/23/2018 41.4 43.17 39.3931 42.86 753,069
10/22/2018 43.7 43.74 42.09 42.19 662,277
10/19/2018 43.53 44.31 43.31 43.57 623,088
10/18/2018 44.27 44.66 43.63 43.74 554,326
10/17/2018 44.12 45.05 43.72 44.42 646,434
10/16/2018 44.22 44.42 43.75 44.27 1,219,240
10/15/2018 44.24 44.67 44.01 44.12 453,281
10/12/2018 45.21 45.21 43.31 44.27 789,589
10/11/2018 45.74 45.97 44.61 44.62 452,427
10/10/2018 46.76 47.28 45.9 45.95 398,509
10/09/2018 46.73 46.89 46.36 46.77 239,429
10/08/2018 46.4 47.11 46.19 46.94 208,828
10/05/2018 47.1 47.12 46.34 46.4 262,400
10/04/2018 46.83 47.68 46.67 46.88 654,518
10/03/2018 46.44 47.18 46.21 46.95 670,053
10/02/2018 45.94 46.33 45.68 46.12 436,622
10/01/2018 46.42 46.47 45.67 45.92 490,877
09/28/2018 45.82 46.43 45.64 46.11 565,468
09/27/2018 46.64 46.65 45.96 46.01 285,360
09/26/2018 47.44 47.48 46.41 46.47 432,100
09/25/2018 47.52 47.65 47.27 47.31 587,439
09/24/2018 48.15 48.31 47.09 47.32 321,326
09/21/2018 48.48 48.7 47.8 48.1 3,268,869
09/20/2018 48.4 49.01 48.14 48.61 538,015
09/19/2018 47.12 48.18 46.98 48.07 641,279
09/18/2018 47.4 47.51 46.71 47.01 939,729
09/17/2018 48.01 48.16 47.29 47.39 776,033
09/14/2018 47.59 48.01 47.31 47.98 625,522
09/13/2018 47.12 47.86 46.91 47.5 529,973
09/12/2018 48.62 48.76 47.76 47.91 703,715
09/11/2018 48.64 49.06 48.525 48.76 443,709
09/10/2018 48.9 48.9 48.48 48.81 532,881
09/07/2018 48.75 48.9 48.29 48.71 288,055
09/06/2018 48.86 49.14 48.61 48.73 357,601
09/05/2018 48.99 49.13 48.7 48.85 352,869
09/04/2018 48.51 48.91 48.35 48.88 434,342
08/31/2018 48.17 48.77 48.04 48.46 823,847
08/30/2018 48.29 48.56 48.13 48.42 893,602
08/29/2018 48.41 48.59 47.86 48.46 984,818
08/28/2018 48.61 48.79 48.3 48.4 374,558
08/27/2018 48.27 48.95 48.27 48.45 371,002
08/24/2018 48.3 48.51 48.15 48.18 216,517
08/23/2018 48.56 48.62 48.16 48.26 369,811
08/22/2018 48.79 48.91 48.51 48.58 324,416
08/21/2018 48.75 49.42 48.51 48.98 504,315
08/20/2018 48.41 48.7 48.13 48.56 783,800
08/17/2018 48.39 48.54 48.28 48.48 448,702
08/16/2018 47.92 49 47.92 48.48 463,234
08/15/2018 48.33 48.71 47.65 47.77 320,975
08/14/2018 47.95 48.71 47.95 48.65 269,561
08/13/2018 47.79 48.38 47.73 47.81 351,656
08/10/2018 47.91 48.15 47.61 47.87 297,737
08/09/2018 48.69 48.77 48.13 48.31 235,879
*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?

Smart Portfolio