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 |
Jan 16, 2019 | $42.54 | $43.57 | $42.46 | $43.55 | 607 692 |
Jan 15, 2019 | $42.05 | $42.36 | $41.39 | $42.31 | 966 289 |
Jan 14, 2019 | $41.48 | $42.26 | $41.39 | $42.15 | 479 490 |
Jan 11, 2019 | $41.35 | $41.82 | $41.09 | $41.74 | 323 853 |
Jan 10, 2019 | $41.66 | $41.78 | $41.12 | $41.56 | 331 143 |
Jan 09, 2019 | $41.81 | $42.02 | $41.50 | $41.78 | 829 872 |
Jan 08, 2019 | $41.78 | $41.82 | $40.99 | $41.67 | 371 696 |
Jan 07, 2019 | $41.03 | $41.85 | $40.85 | $41.49 | 897 427 |
Jan 04, 2019 | $40.98 | $41.55 | $40.73 | $41.23 | 1 107 542 |
Jan 03, 2019 | $40.39 | $40.96 | $40.13 | $40.41 | 356 138 |
Jan 02, 2019 | $39.06 | $40.56 | $39.05 | $40.56 | 491 956 |
Dec 31, 2018 | $39.63 | $39.82 | $38.94 | $39.63 | 537 018 |
Dec 28, 2018 | $39.28 | $39.85 | $39.03 | $39.32 | 612 966 |
Dec 27, 2018 | $38.53 | $39.29 | $38.00 | $39.29 | 666 884 |
Dec 26, 2018 | $37.63 | $39.21 | $37.13 | $39.17 | 423 013 |
Dec 24, 2018 | $37.61 | $38.04 | $37.27 | $37.42 | 449 551 |
Dec 21, 2018 | $38.18 | $39.23 | $37.92 | $37.98 | 2 025 279 |
Dec 20, 2018 | $38.01 | $38.66 | $37.94 | $38.44 | 671 358 |
Dec 19, 2018 | $39.12 | $39.53 | $37.86 | $38.09 | 563 184 |
Dec 18, 2018 | $39.78 | $40.04 | $38.83 | $39.08 | 796 233 |
Dec 17, 2018 | $39.17 | $40.05 | $39.16 | $39.48 | 691 049 |
Dec 14, 2018 | $39.92 | $40.50 | $39.31 | $39.42 | 468 219 |
Dec 13, 2018 | $41.32 | $41.32 | $40.21 | $40.34 | 701 610 |
Dec 12, 2018 | $41.67 | $41.88 | $41.24 | $41.40 | 412 386 |
Dec 11, 2018 | $41.95 | $42.11 | $40.72 | $41.05 | 364 735 |
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.