MBFI - MB Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201943.6043.7142.3142.3842.3835,365,244
Mar 21, 201943.6043.7142.1642.3842.3835,358,600
Mar 20, 201946.0246.0243.8143.9043.90790,100
Mar 19, 201947.4047.4645.7345.8945.89496,400
Mar 18, 201946.5447.3846.5447.2247.22755,100
Mar 15, 201946.6946.9446.4746.5746.571,367,500
Mar 14, 201946.0746.8146.0046.7346.73695,900
Mar 13, 201946.0146.4345.8246.0846.08759,900
Mar 12, 201944.9245.9244.9245.8845.88932,000
Mar 11, 201944.2844.9544.0744.7744.77823,700
Mar 08, 201943.6244.4143.5644.1544.15821,000
Mar 07, 201944.0344.8443.8244.0544.053,096,800
Mar 06, 201945.0345.1444.1544.1544.15704,000
Mar 05, 201944.8945.2444.0544.9744.971,768,000
Mar 04, 201945.3945.9544.6444.9244.921,797,700
Mar 01, 201945.4946.0645.3545.4745.471,445,400
Feb 28, 201945.6245.7445.2345.2745.271,824,300
Feb 27, 201945.1545.7145.0145.5845.581,819,500
Feb 26, 201945.3345.7745.0645.1345.13658,400
Feb 25, 201945.6746.2145.6245.6545.65368,200
Feb 22, 201945.7045.9445.5845.8145.81236,200
Feb 21, 201946.0346.0345.5245.6645.66197,100
Feb 20, 201945.3846.0045.1945.9945.99336,700
Feb 19, 201944.6245.5544.5545.3545.35235,800
Feb 15, 201944.1945.0044.1944.9044.90325,300
Feb 14, 201944.0144.1843.6843.9043.90309,100
Feb 13, 201944.8244.9444.3044.3344.33319,500
Feb 12, 201944.3944.9644.3544.7544.75205,000
Feb 11, 201943.9244.1643.7144.1144.11349,200
Feb 08, 201944.2044.4243.4443.7843.78273,900
Feb 07, 201944.4445.3744.1344.3344.33534,400
Feb 06, 201944.3144.6344.1244.2244.22235,200
Feb 05, 201944.9844.9844.1844.4744.47296,600
Feb 04, 201944.4244.8544.1444.8544.85395,300
Feb 01, 201944.3744.7344.2344.4344.43397,500
Jan 31, 201944.4544.6243.7144.3844.38499,700
Jan 30, 201945.1345.1844.5344.6544.65588,600
Jan 29, 201945.5345.6845.1245.1245.12347,800
Jan 28, 201945.4645.8645.2645.5445.54288,500
Jan 25, 201945.5946.0345.4345.6745.67689,000
Jan 24, 201945.1845.6245.0545.4845.48373,400
Jan 23, 201945.6345.8344.9345.3645.36444,200
Jan 22, 201944.6045.9344.6045.3545.35786,900
Jan 18, 201943.7044.6443.4844.6044.60260,000
Jan 17, 201943.4443.8142.8143.7543.75915,200
Jan 16, 201942.5443.5742.4643.5543.55607,700
Jan 15, 201942.0542.3641.3942.3142.31966,300
Jan 14, 201941.4842.2641.3942.1542.15479,500
Jan 11, 201941.3541.8241.0941.7441.74323,900
Jan 10, 201941.6641.7841.1241.5641.56331,100
Jan 09, 201941.8142.0241.5041.7841.78829,900
Jan 08, 201941.7841.8240.9941.6741.67371,700
Jan 07, 201941.0341.8540.8541.4941.49897,300
Jan 04, 201940.9841.5540.7341.2341.231,107,500
Jan 03, 201940.3940.9640.1340.4140.41356,100
Jan 02, 201939.0640.5639.0540.5640.56492,000
Dec 31, 201839.6339.8238.9439.6339.63537,000
Dec 28, 201839.2839.8539.0339.3239.32613,500
Dec 27, 201838.5339.2938.0039.2939.29666,900
Dec 26, 201837.6339.2137.1339.1739.17423,000
Dec 24, 201837.6138.0437.2737.4237.42449,600
Dec 21, 201838.1839.2337.9237.9837.982,025,300
Dec 20, 201838.0138.6637.9438.4438.44671,400
Dec 19, 201839.1239.5337.8638.0938.09563,200
Dec 18, 201839.7840.0438.8339.0839.08796,200
Dec 17, 201839.1740.0539.1639.4839.48691,000
Dec 14, 201839.9240.5039.3139.4239.42468,200
Dec 13, 201841.3241.3240.2140.3440.34701,600
Dec 13, 20180.24 Dividend
Dec 12, 201841.6741.8841.2441.4041.16412,400
Dec 11, 201841.9542.1140.7241.0540.81364,700
Dec 10, 201842.2242.3240.8741.3541.11747,600
Dec 07, 201842.9343.6042.1242.4042.15337,600
Dec 06, 201842.4242.9941.4842.9842.73533,700
Dec 04, 201845.7145.8142.9443.1242.87657,400
Dec 03, 201846.2946.4145.3545.7845.51862,200
Nov 30, 201845.1445.9945.1445.8845.61450,100
Nov 29, 201844.7545.2544.5545.2144.95505,600
Nov 28, 201844.8045.1244.0345.0744.81395,700
Nov 27, 201844.5344.9144.3044.6144.35193,600
Nov 26, 201844.4445.2544.4444.7544.49641,600
Nov 23, 201843.8644.4643.6144.0943.83203,500
Nov 21, 201844.3744.8543.7744.1743.91296,300
Nov 20, 201844.6744.9344.1744.2944.03374,700
Nov 19, 201845.1245.5044.5744.9444.68628,100
Nov 16, 201844.8745.3844.8745.0344.77891,300
Nov 15, 201844.3045.4043.8445.3145.05533,200
Nov 14, 201845.7545.8743.9944.5744.31479,900
Nov 13, 201845.8646.1645.3545.4645.20418,400
Nov 12, 201845.8746.0645.2645.3545.09499,300
Nov 09, 201845.4146.0445.4145.8145.54387,200
Nov 08, 201845.4145.9245.2845.6045.34676,500
Nov 07, 201845.8245.9644.8545.4845.22400,200
Nov 06, 201845.1345.9145.0845.7645.49405,100
Nov 05, 201844.9145.4544.8845.2544.99753,000
Nov 02, 201844.9445.4644.6444.9544.69409,300
Nov 01, 201844.7244.9844.3944.6344.37410,500
Oct 31, 201845.0245.2944.3344.3944.13800,300
Oct 30, 201844.1344.4343.4344.3644.10494,100
Oct 29, 201843.3144.4642.9944.0043.74436,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...