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 |
May 07, 2018 | $42.74 | $43.18 | $42.45 | $42.80 | 167 419 |
May 04, 2018 | $42.01 | $43.07 | $41.61 | $42.70 | 285 587 |
May 03, 2018 | $42.59 | $42.78 | $41.90 | $42.23 | 213 449 |
May 02, 2018 | $42.73 | $43.38 | $42.38 | $42.80 | 225 923 |
May 01, 2018 | $42.60 | $43.09 | $41.95 | $42.92 | 343 060 |
Apr 30, 2018 | $43.80 | $43.80 | $42.62 | $42.62 | 285 506 |
Apr 27, 2018 | $43.67 | $44.02 | $43.33 | $43.55 | 240 187 |
Apr 26, 2018 | $43.51 | $43.90 | $43.21 | $43.53 | 263 613 |
Apr 25, 2018 | $44.26 | $44.50 | $43.68 | $43.81 | 370 775 |
Apr 24, 2018 | $44.28 | $44.50 | $43.39 | $44.10 | 560 309 |
Apr 23, 2018 | $42.78 | $42.90 | $42.24 | $42.59 | 732 402 |
Apr 20, 2018 | $42.25 | $42.78 | $42.25 | $42.58 | 284 508 |
Apr 19, 2018 | $41.97 | $42.53 | $41.89 | $42.42 | 292 573 |
Apr 18, 2018 | $41.81 | $42.21 | $41.66 | $41.85 | 388 409 |
Apr 17, 2018 | $42.35 | $42.37 | $41.46 | $41.80 | 429 707 |
Apr 16, 2018 | $41.90 | $42.38 | $41.68 | $42.19 | 435 685 |
Apr 13, 2018 | $42.01 | $42.59 | $41.64 | $41.83 | 741 250 |
Apr 12, 2018 | $41.48 | $42.09 | $41.14 | $41.83 | 386 538 |
Apr 11, 2018 | $41.09 | $41.31 | $40.70 | $41.21 | 312 871 |
Apr 10, 2018 | $40.88 | $41.45 | $40.55 | $41.30 | 450 719 |
Apr 09, 2018 | $40.67 | $41.43 | $40.25 | $40.28 | 294 565 |
Apr 06, 2018 | $41.15 | $41.32 | $40.00 | $40.37 | 364 634 |
Apr 05, 2018 | $41.88 | $41.90 | $41.38 | $41.62 | 296 189 |
Apr 04, 2018 | $40.52 | $41.72 | $40.52 | $41.68 | 404 797 |
Apr 03, 2018 | $40.22 | $41.12 | $40.11 | $41.10 | 648 440 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MBFI stock historical prices to predict future price movements?
Trend Analysis: Examine the MBFI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MBFI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.