Quantcast

MB Financial Inc. Common Stock Historical Stock Prices

MBFI 
$47.01
*  
0.38
0.8%
Get MBFI Alerts
*Delayed - data as of Sep. 18, 2018 11:55 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
11:55 47.40 47.51 46.71 47.01 493,524
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
08/08/2018 48.32 48.74 48.115 48.73 387,472
08/07/2018 48.33 48.9 48.23 48.31 361,720
08/06/2018 48.25 48.3 47.82 48.27 256,686
08/03/2018 48.66 48.94 48.03 48.18 461,731
08/02/2018 48.4 49.09 48.2438 48.75 477,107
08/01/2018 48.59 49.1 48.39 48.6 692,574
07/31/2018 48.71 49 48.2013 48.45 676,982
07/30/2018 48.43 49.3 48.43 48.49 1,018,338
07/27/2018 48.9 49.35 48.34 48.42 671,074
07/26/2018 48.79 49.25 48.5 48.85 553,864
07/25/2018 48.4 48.85 48.29 48.7 408,567
07/24/2018 48.74 49.03 48.28 48.59 629,441
07/23/2018 46.59 49.06 46.59 48.54 1,574,515
07/20/2018 46.22 46.98 46.17 46.59 1,187,727
07/19/2018 48.18 48.2 46.11 46.23 895,098
07/18/2018 47.73 48.75 47.73 48.69 848,865
07/17/2018 47.66 48.06 47.63 47.74 541,775
07/16/2018 47.13 47.8 47.13 47.73 405,138
07/13/2018 47.78 47.78 47.03 47.11 237,938
07/12/2018 48.21 48.21 47.35 47.82 586,443
07/11/2018 47.78 48.46 47.78 47.98 694,821
07/10/2018 48.33 48.73 47.66 47.94 775,251
07/09/2018 47.65 48.48 47.62 48.37 643,626
07/06/2018 46.95 47.53 46.63 47.48 347,632
07/05/2018 47.15 47.26 46.73 47.01 574,873
07/03/2018 47.3 47.41 46.775 46.87 410,363
07/02/2018 46.51 47.25 46.51 47.25 807,153
06/29/2018 47.29 47.78 46.67 46.7 609,547
06/28/2018 47.01 47.43 46.64 46.92 558,071
06/27/2018 47.82 48.14 46.9 47.02 431,367
06/26/2018 48.6 48.65 47.67 47.96 526,740
06/25/2018 48.47 48.82 48.02 48.59 669,122
06/22/2018 49.79 49.87 48.59 48.8 1,048,703
06/21/2018 49.32 49.89 48.95 49.55 1,063,209
06/20/2018 49.68 49.85 49.39 49.43 883,469
06/19/2018 49.18 49.59 48.98 49.43 1,131,917
06/18/2018 49.12 49.84 49.03 49.54 1,545,133
*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