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 10, 2017 | $43.78 | $44.05 | $43.48 | $43.86 | 230 696 |
May 09, 2017 | $44.56 | $44.77 | $43.59 | $43.95 | 232 792 |
May 08, 2017 | $44.24 | $44.72 | $43.93 | $44.50 | 327 301 |
May 05, 2017 | $44.55 | $44.55 | $43.07 | $44.33 | 384 735 |
May 04, 2017 | $43.95 | $44.75 | $43.74 | $44.38 | 473 081 |
May 03, 2017 | $42.92 | $43.66 | $42.78 | $43.60 | 263 685 |
May 02, 2017 | $43.74 | $43.80 | $42.91 | $43.14 | 325 133 |
May 01, 2017 | $42.96 | $43.97 | $42.28 | $43.72 | 471 857 |
Apr 28, 2017 | $43.38 | $43.94 | $42.37 | $42.51 | 659 994 |
Apr 27, 2017 | $43.67 | $44.58 | $42.81 | $43.09 | 474 339 |
Apr 26, 2017 | $43.00 | $44.01 | $42.86 | $43.46 | 345 635 |
Apr 25, 2017 | $42.81 | $43.42 | $42.81 | $43.00 | 343 478 |
Apr 24, 2017 | $42.49 | $42.94 | $42.29 | $42.50 | 322 179 |
Apr 21, 2017 | $41.10 | $41.49 | $40.21 | $41.35 | 332 942 |
Apr 20, 2017 | $40.54 | $41.18 | $40.31 | $41.16 | 502 626 |
Apr 19, 2017 | $40.30 | $40.82 | $40.06 | $40.24 | 221 131 |
Apr 18, 2017 | $39.94 | $40.27 | $39.44 | $39.99 | 262 615 |
Apr 17, 2017 | $39.62 | $40.23 | $39.20 | $40.18 | 344 091 |
Apr 13, 2017 | $40.22 | $40.48 | $39.50 | $39.51 | 390 317 |
Apr 12, 2017 | $41.20 | $41.37 | $40.23 | $40.39 | 549 196 |
Apr 11, 2017 | $40.87 | $41.28 | $40.61 | $41.19 | 614 102 |
Apr 10, 2017 | $41.40 | $41.65 | $40.66 | $41.07 | 385 324 |
Apr 07, 2017 | $41.30 | $41.53 | $41.02 | $41.27 | 366 148 |
Apr 06, 2017 | $41.19 | $41.80 | $40.79 | $41.60 | 355 993 |
Apr 05, 2017 | $42.75 | $42.81 | $41.14 | $41.15 | 337 642 |
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.