Quantcast

Historical Stock Prices

MBFI 
$44.6
*  
0.85
1.94%
Get MBFI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 43.7 44.64 43.48 44.6 260,043
01/17/2019 43.44 43.81 42.81 43.75 596,402
01/16/2019 42.54 43.57 42.46 43.55 376,311
01/15/2019 42.05 42.36 41.39 42.31 555,009
01/14/2019 41.48 42.26 41.39 42.15 479,490
01/11/2019 41.35 41.82 41.09 41.74 296,563
01/10/2019 41.66 41.78 41.12 41.56 323,700
01/09/2019 41.81 42.02 41.5 41.78 761,244
01/08/2019 41.78 41.82 40.99 41.67 365,517
01/07/2019 41.03 41.85 40.85 41.49 903,098
01/04/2019 40.98 41.55 40.73 41.23 1,096,745
01/03/2019 40.39 40.96 40.13 40.41 356,138
01/02/2019 39.06 40.56 39.045 40.56 491,956
12/31/2018 39.63 39.82 38.94 39.63 514,667
12/28/2018 39.28 39.85 39.03 39.32 612,966
12/27/2018 38.53 39.29 38 39.29 571,087
12/26/2018 37.63 39.21 37.13 39.17 415,390
12/24/2018 37.61 38.04 37.27 37.42 449,551
12/21/2018 38.18 39.23 37.92 37.98 2,025,279
12/20/2018 38.01 38.66 37.94 38.44 668,251
12/19/2018 39.12 39.53 37.86 38.09 563,184
12/18/2018 39.78 40.04 38.83 39.08 796,233
12/17/2018 39.17 40.05 39.16 39.48 690,869
12/14/2018 39.92 40.5 39.31 39.42 468,219
12/13/2018 41.32 41.32 40.21 40.34 701,610
12/12/2018 41.67 41.88 41.24 41.4 412,386
12/11/2018 41.95 42.11 40.72 41.05 364,735
12/10/2018 42.22 42.32 40.87 41.35 745,768
12/07/2018 42.93 43.6 42.12 42.4 337,478
12/06/2018 42.42 42.99 41.48 42.98 533,722
12/04/2018 45.71 45.81 42.94 43.12 582,772
12/03/2018 46.29 46.41 45.35 45.78 814,648
11/30/2018 45.14 45.99 45.14 45.88 450,082
11/29/2018 44.75 45.25 44.55 45.21 487,780
11/28/2018 44.8 45.12 44.03 45.07 326,999
11/27/2018 44.53 44.905 44.3 44.61 193,552
11/26/2018 44.44 45.25 44.44 44.75 498,528
11/23/2018 43.86 44.46 43.61 44.09 203,526
11/21/2018 44.37 44.85 43.77 44.17 296,331
11/20/2018 44.67 44.93 44.17 44.29 323,958
11/19/2018 45.12 45.5 44.57 44.94 406,242
11/16/2018 44.87 45.375 44.87 45.03 765,382
11/15/2018 44.3 45.4 43.84 45.31 477,873
11/14/2018 45.75 45.87 43.99 44.57 416,229
11/13/2018 45.86 46.16 45.35 45.46 348,463
11/12/2018 45.87 46.055 45.26 45.35 436,838
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
*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