NASDAQ:MBFI
Delisted
MB Financial Inc. Stock Price (Quote)
$42.38
+0 (+0%)
At Close: Mar 29, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.16 | $47.46 | Friday, 29th Mar 2019 MBFI stock ended at $42.38. During the day the stock fluctuated 0% from a day low at $42.38 to a day high of $42.38. |
| 90 days | $38.94 | $47.46 | |
| 52 weeks | $37.13 | $51.59 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2019 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| Mar 28, 2019 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| Mar 27, 2019 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| Mar 26, 2019 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| Mar 25, 2019 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| Mar 22, 2019 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| Mar 21, 2019 | $43.60 | $43.71 | $42.16 | $42.38 | 35 365 244 |
| Mar 20, 2019 | $46.02 | $46.02 | $43.81 | $43.90 | 790 130 |
| Mar 19, 2019 | $47.40 | $47.46 | $45.73 | $45.89 | 496 392 |
| Mar 18, 2019 | $46.54 | $47.38 | $46.54 | $47.22 | 755 088 |
| Mar 15, 2019 | $46.69 | $46.94 | $46.47 | $46.57 | 1 366 443 |
| Mar 14, 2019 | $46.07 | $46.81 | $46.00 | $46.73 | 695 888 |
| Mar 13, 2019 | $46.01 | $46.43 | $45.82 | $46.08 | 759 904 |
| Mar 12, 2019 | $44.92 | $45.92 | $44.92 | $45.88 | 932 033 |
| Mar 11, 2019 | $44.28 | $44.95 | $44.07 | $44.77 | 823 733 |
| Mar 08, 2019 | $43.62 | $44.41 | $43.56 | $44.15 | 821 048 |
| Mar 07, 2019 | $44.03 | $44.84 | $43.82 | $44.05 | 3 096 823 |
| Mar 06, 2019 | $45.03 | $45.14 | $44.15 | $44.15 | 704 006 |
| Mar 05, 2019 | $44.89 | $45.24 | $44.05 | $44.97 | 1 768 045 |
| Mar 04, 2019 | $45.39 | $45.95 | $44.64 | $44.92 | 1 797 690 |
| Mar 01, 2019 | $45.49 | $46.06 | $45.35 | $45.47 | 1 445 395 |
| Feb 28, 2019 | $45.62 | $45.74 | $45.23 | $45.27 | 1 824 338 |
| Feb 27, 2019 | $45.15 | $45.71 | $45.01 | $45.58 | 1 819 537 |
| Feb 26, 2019 | $45.33 | $45.77 | $45.06 | $45.13 | 658 381 |
| Feb 25, 2019 | $45.67 | $46.21 | $45.62 | $45.65 | 368 165 |
