MBFI: Historical Prices for MB Financial Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.50	18.84	18.32	18.35	285,900	18.35
19-Nov-09	18.59	18.81	18.33	18.52	425,700	18.52
18-Nov-09	18.64	18.75	18.38	18.73	420,400	18.73
17-Nov-09	17.93	18.61	17.85	18.60	466,500	18.60
16-Nov-09	17.78	18.17	17.66	17.98	331,100	17.98
13-Nov-09	17.85	18.01	17.38	17.55	269,400	17.55
12-Nov-09	17.78	18.66	17.62	17.82	534,600	17.82
12-Nov-09	$ 0.01 Dividend
11-Nov-09	17.50	17.96	17.34	17.91	366,200	17.90
10-Nov-09	17.22	17.53	17.03	17.25	445,600	17.24
9-Nov-09	17.21	17.31	16.98	17.29	712,700	17.28
6-Nov-09	16.82	17.23	16.75	16.97	417,300	16.96
5-Nov-09	16.93	17.21	16.67	17.02	386,500	17.01
4-Nov-09	17.01	17.15	16.69	16.79	601,200	16.78
3-Nov-09	17.14	17.27	16.78	17.01	616,800	17.00
2-Nov-09	17.97	18.28	17.06	17.26	715,300	17.25
30-Oct-09	18.74	18.80	17.58	17.88	733,300	17.87
29-Oct-09	18.76	19.17	18.33	18.94	398,500	18.93
28-Oct-09	18.56	18.68	18.04	18.47	466,000	18.46
27-Oct-09	18.59	19.39	18.37	18.54	602,100	18.53
26-Oct-09	18.67	18.80	18.05	18.58	509,200	18.57
23-Oct-09	19.23	19.33	18.31	18.71	559,200	18.70
22-Oct-09	18.66	19.74	18.42	19.36	489,300	19.35
21-Oct-09	20.40	20.51	18.62	18.75	1,861,400	18.74
20-Oct-09	21.23	21.37	20.34	20.69	432,100	20.68
19-Oct-09	20.93	21.34	20.54	21.14	327,100	21.13
16-Oct-09	21.33	21.38	20.75	20.78	455,500	20.77
15-Oct-09	21.57	21.65	21.09	21.54	554,800	21.53
14-Oct-09	21.44	21.77	21.11	21.73	329,700	21.72
13-Oct-09	21.10	21.25	20.34	21.14	295,800	21.13
12-Oct-09	20.96	21.25	20.88	21.11	217,100	21.10
9-Oct-09	20.95	21.02	20.54	21.00	417,300	20.99
8-Oct-09	20.51	20.97	20.27	20.90	502,100	20.89
7-Oct-09	20.38	20.44	19.91	20.27	536,000	20.26
6-Oct-09	20.50	20.95	20.07	20.42	956,400	20.41
5-Oct-09	20.26	20.74	20.01	20.42	453,200	20.41
2-Oct-09	20.03	20.72	19.75	20.09	652,600	20.08
1-Oct-09	20.79	20.95	20.00	20.23	951,600	20.22
30-Sep-09	20.82	21.45	20.34	20.97	2,822,600	20.96
29-Sep-09	20.65	20.96	20.25	20.76	635,700	20.75
28-Sep-09	19.47	20.63	18.84	20.56	740,500	20.55
25-Sep-09	19.74	19.75	19.10	19.28	780,200	19.27
24-Sep-09	20.72	20.90	19.54	19.76	912,900	19.75
23-Sep-09	21.00	21.10	20.64	20.67	385,200	20.66
22-Sep-09	20.47	21.04	20.12	21.04	858,400	21.03
21-Sep-09	20.18	20.42	19.81	20.37	697,400	20.36
18-Sep-09	19.85	20.30	19.44	20.26	1,417,200	20.25
17-Sep-09	19.83	20.15	19.34	19.79	552,200	19.78
16-Sep-09	18.52	20.48	18.52	19.89	902,200	19.88
15-Sep-09	17.84	18.77	17.43	18.50	1,420,800	18.49
14-Sep-09	16.61	18.00	16.39	17.97	5,438,700	17.96
11-Sep-09	16.46	17.17	16.32	17.03	442,800	17.02
10-Sep-09	16.02	16.52	15.78	16.51	244,000	16.50
9-Sep-09	15.02	16.26	15.02	16.09	493,400	16.08
8-Sep-09	13.86	14.70	13.80	14.60	241,000	14.59
4-Sep-09	13.68	13.95	13.45	13.78	124,600	13.77
3-Sep-09	13.51	13.82	13.30	13.68	146,500	13.67
2-Sep-09	13.33	13.53	13.14	13.39	319,600	13.38
1-Sep-09	13.70	14.11	13.22	13.44	275,300	13.43
31-Aug-09	13.78	14.06	13.61	13.85	234,900	13.84
28-Aug-09	14.37	14.37	13.94	13.98	143,200	13.97
27-Aug-09	14.57	14.57	13.90	14.26	138,700	14.25
26-Aug-09	14.13	14.92	14.00	14.54	209,800	14.53
25-Aug-09	14.12	14.49	13.85	14.19	405,100	14.18
24-Aug-09	14.58	14.61	13.90	14.06	389,000	14.05
21-Aug-09	14.21	14.95	14.12	14.49	356,800	14.48
20-Aug-09	13.96	14.09	13.72	14.00	261,400	13.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions