Dark

MBFI
MB Financial Inc.
stock NASDAQ

Inactive

Mar 21, 2019

42.38USD-3.462%(-1.52)35,365,244

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-21	43.6000	43.7100	42.1600	42.3800	-3.462%	35,365,244	0.000%
2019-03-20	46.0200	46.0200	43.8100	43.9000	-4.336%	790,130	-3.462%
2019-03-19	47.4000	47.4600	45.7300	45.8900	-2.817%	496,392	-7.649%
2019-03-18	46.5400	47.3800	46.5400	47.2200	+1.396%	755,088	-10.250%
2019-03-15	46.6900	46.9400	46.4700	46.5700	-0.342%	1,366,443	-8.997%
2019-03-14	46.0700	46.8100	46.0000	46.7300	+1.411%	695,888	-9.309%
2019-03-13	46.0100	46.4300	45.8200	46.0800	+0.436%	759,904	-8.030%
2019-03-12	44.9200	45.9200	44.9200	45.8800	+2.479%	932,033	-7.629%
2019-03-11	44.2800	44.9500	44.0650	44.7700	+1.404%	823,733	-5.338%
2019-03-08	43.6200	44.4100	43.5600	44.1500	+0.227%	821,048	-4.009%
2019-03-07	44.0300	44.8400	43.8200	44.0500	-0.227%	3,096,823	-3.791%
2019-03-06	45.0300	45.1400	44.1500	44.1500	-1.823%	704,006	-4.009%
2019-03-05	44.8900	45.2400	44.0500	44.9700	+0.111%	1,768,045	-5.759%
2019-03-04	45.3900	45.9500	44.6400	44.9200	-1.210%	1,797,690	-5.654%
2019-03-01	45.4900	46.0600	45.3500	45.4700	+0.442%	1,445,395	-6.796%
2019-02-28	45.6200	45.7350	45.2300	45.2700	-0.680%	1,824,338	-6.384%
2019-02-27	45.1500	45.7100	45.0100	45.5800	+0.997%	1,819,537	-7.021%
2019-02-26	45.3300	45.7700	45.0600	45.1300	-1.139%	658,381	-6.094%
2019-02-25	45.6700	46.2100	45.6200	45.6500	-0.349%	368,165	-7.163%
2019-02-22	45.7000	45.9400	45.5800	45.8100	+0.329%	236,212	-7.487%
2019-02-21	46.0300	46.0300	45.5200	45.6600	-0.718%	197,111	-7.184%
2019-02-20	45.3800	46.0000	45.1900	45.9900	+1.411%	336,654	-7.850%
2019-02-19	44.6200	45.5500	44.5500	45.3500	+1.002%	235,772	-6.549%
2019-02-15	44.1900	45.0000	44.1900	44.9000	+2.278%	325,285	-5.612%
2019-02-14	44.0100	44.1800	43.6800	43.9000	-0.970%	309,126	-3.462%
2019-02-13	44.8200	44.9400	44.3000	44.3300	-0.939%	319,479	-4.399%
2019-02-12	44.3900	44.9600	44.3500	44.7500	+1.451%	205,024	-5.296%
2019-02-11	43.9200	44.1600	43.7050	44.1100	+0.754%	349,232	-3.922%
2019-02-08	44.2000	44.4200	43.4400	43.7800	-1.241%	273,906	-3.198%
2019-02-07	44.4400	45.3700	44.1300	44.3300	+0.249%	534,406	-4.399%
2019-02-06	44.3100	44.6300	44.1200	44.2200	-0.562%	235,218	-4.161%
2019-02-05	44.9800	44.9800	44.1800	44.4700	-0.847%	296,553	-4.700%
2019-02-04	44.4200	44.8500	44.1400	44.8500	+0.945%	395,265	-5.507%
2019-02-01	44.3700	44.7300	44.2300	44.4300	+0.113%	397,485	-4.614%
2019-01-31	44.4500	44.6200	43.7100	44.3800	-0.605%	499,663	-4.507%
2019-01-30	45.1300	45.1800	44.5250	44.6500	-1.042%	588,649	-5.084%
2019-01-29	45.5300	45.6750	45.1200	45.1200	-0.922%	347,846	-6.073%
2019-01-28	45.4600	45.8600	45.2600	45.5400	-0.285%	288,517	-6.939%
2019-01-25	45.5900	46.0300	45.4300	45.6700	+0.418%	687,364	-7.204%
2019-01-24	45.1800	45.6200	45.0500	45.4800	+0.265%	373,374	-6.816%
2019-01-23	45.6300	45.8300	44.9300	45.3600	+0.022%	444,246	-6.570%
2019-01-22	44.6000	45.9300	44.6000	45.3500	+1.682%	786,918	-6.549%
2019-01-18	43.7000	44.6400	43.4800	44.6000	+1.943%	260,043	-4.978%
2019-01-17	43.4400	43.8100	42.8100	43.7500	+0.459%	915,189	-3.131%
2019-01-16	42.5400	43.5700	42.4600	43.5500	+2.931%	607,692	-2.687%
2019-01-15	42.0500	42.3600	41.3900	42.3100	+0.380%	966,289	+0.165%
2019-01-14	41.4800	42.2600	41.3900	42.1500	+0.982%	479,490	+0.546%
2019-01-11	41.3500	41.8200	41.0900	41.7400	+0.433%	323,853	+1.533%
2019-01-10	41.6600	41.7800	41.1200	41.5600	-0.527%	331,143	+1.973%
2019-01-09	41.8100	42.0200	41.5000	41.7800	+0.264%	829,872	+1.436%
2019-01-08	41.7800	41.8200	40.9900	41.6700	+0.434%	371,696	+1.704%
2019-01-07	41.0300	41.8500	40.8500	41.4900	+0.631%	897,427	+2.145%
2019-01-04	40.9800	41.5500	40.7300	41.2300	+2.029%	1,107,542	+2.789%
2019-01-03	40.3900	40.9600	40.1300	40.4100	-0.370%	356,138	+4.875%
2019-01-02	39.0600	40.5600	39.0450	40.5600	+2.347%	491,956	+4.487%
2018-12-31	39.6300	39.8200	38.9400	39.6300	+0.788%	537,018	+6.939%
2018-12-28	39.2800	39.8500	39.0300	39.3200	+0.076%	612,966	+7.782%
2018-12-27	38.5300	39.2900	38.0000	39.2900	+0.306%	666,884	+7.865%
2018-12-26	37.6300	39.2100	37.1300	39.1700	+4.677%	423,013	+8.195%
2018-12-24	37.6100	38.0400	37.2700	37.4200	-1.474%	449,551	+13.255%
2018-12-21	38.1800	39.2300	37.9200	37.9800	-1.197%	2,025,279	+11.585%
2018-12-20	38.0100	38.6600	37.9400	38.4400	+0.919%	671,358	+10.250%
2018-12-19	39.1200	39.5300	37.8600	38.0900	-2.533%	563,184	+11.263%
2018-12-18	39.7800	40.0400	38.8300	39.0800	-1.013%	796,233	+8.444%
2018-12-17	39.1700	40.0500	39.1600	39.4800	+0.152%	691,049	+7.345%
2018-12-14	39.9200	40.5000	39.3100	39.4200	-2.281%	468,219	+7.509%
2018-12-13	41.3200	41.3200	40.2100	40.3400	-2.560%	701,610	+5.057%
2018-12-12	41.6700	41.8800	41.2400	41.4000	+0.853%	412,386	+2.367%
2018-12-11	41.9500	42.1100	40.7200	41.0500	-0.726%	364,735	+3.240%
2018-12-10	42.2200	42.3200	40.8700	41.3500	-2.476%	747,612	+2.491%
2018-12-07	42.9300	43.6000	42.1200	42.4000	-1.349%	337,569	-0.047%
2018-12-06	42.4200	42.9900	41.4800	42.9800	-0.325%	533,722	-1.396%
2018-12-04	45.7100	45.8100	42.9400	43.1200	-5.810%	657,386	-1.716%
2018-12-03	46.2900	46.4100	45.3500	45.7800	-0.218%	862,182	-7.427%
2018-11-30	45.1400	45.9900	45.1400	45.8800	+1.482%	450,082	-7.629%
2018-11-29	44.7500	45.2500	44.5500	45.2100	+0.311%	505,571	-6.260%
2018-11-28	44.8000	45.1200	44.0300	45.0700	+1.031%	395,681	-5.968%
2018-11-27	44.5300	44.9050	44.3000	44.6100	-0.313%	193,552	-4.999%
2018-11-26	44.4400	45.2500	44.4400	44.7500	+1.497%	641,556	-5.296%
2018-11-23	43.8600	44.4600	43.6100	44.0900	-0.181%	203,526	-3.878%
2018-11-21	44.3700	44.8500	43.7700	44.1700	-0.271%	296,331	-4.053%
2018-11-20	44.6700	44.9300	44.1700	44.2900	-1.446%	374,689	-4.312%
2018-11-19	45.1200	45.5000	44.5700	44.9400	-0.200%	628,107	-5.696%
2018-11-16	44.8700	45.3750	44.8700	45.0300	-0.618%	891,295	-5.885%
2018-11-15	44.3000	45.4000	43.8400	45.3100	+1.660%	533,175	-6.467%
2018-11-14	45.7500	45.8700	43.9900	44.5700	-1.958%	479,934	-4.914%
2018-11-13	45.8600	46.1600	45.3500	45.4600	+0.243%	418,424	-6.775%
2018-11-12	45.8700	46.0550	45.2600	45.3500	-1.004%	499,322	-6.549%
2018-11-09	45.4100	46.0400	45.4100	45.8100	+0.461%	387,217	-7.487%
2018-11-08	45.4100	45.9200	45.2800	45.6000	+0.264%	676,498	-7.061%
2018-11-07	45.8200	45.9600	44.8500	45.4800	-0.612%	400,154	-6.816%
2018-11-06	45.1300	45.9100	45.0800	45.7600	+1.127%	405,146	-7.386%
2018-11-05	44.9100	45.4500	44.8800	45.2500	+0.667%	752,966	-6.343%
2018-11-02	44.9400	45.4600	44.6400	44.9500	+0.717%	409,286	-5.717%
2018-11-01	44.7200	44.9800	44.3900	44.6300	+0.541%	410,531	-5.041%
2018-10-31	45.0200	45.2900	44.3300	44.3900	+0.068%	800,438	-4.528%
2018-10-30	44.1300	44.4300	43.4300	44.3600	+0.818%	494,106	-4.463%
2018-10-29	43.3100	44.4600	42.9900	44.0000	+2.588%	436,582	-3.682%
2018-10-26	42.4700	43.4100	42.4000	42.8900	-0.163%	677,104	-1.189%
2018-10-25	41.8100	43.1500	41.7500	42.9600	+3.493%	630,507	-1.350%
2018-10-24	42.7800	42.9300	41.4400	41.5100	-3.150%	638,978	+2.096%
2018-10-23	41.4000	43.1700	39.3931	42.8600	+1.588%	839,363	-1.120%
2018-10-22	43.7000	43.7400	42.0900	42.1900	-3.167%	662,277	+0.450%
2018-10-19	43.5300	44.3100	43.3100	43.5700	-0.389%	623,088	-2.731%
2018-10-18	44.2700	44.6600	43.6300	43.7400	-1.531%	573,299	-3.109%
2018-10-17	44.1200	45.0500	43.7200	44.4200	+0.339%	664,917	-4.593%
2018-10-16	44.2200	44.4200	43.7500	44.2700	+0.340%	1,219,240	-4.269%
2018-10-15	44.2400	44.6700	44.0100	44.1200	-0.339%	453,281	-3.944%
2018-10-12	45.2100	45.2100	43.3100	44.2700	-0.784%	885,556	-4.269%
2018-10-11	45.7400	45.9700	44.6100	44.6200	-2.894%	452,727	-5.020%
2018-10-10	46.7600	47.2800	45.9000	45.9500	-1.753%	594,784	-7.769%
2018-10-09	46.7300	46.8900	46.3600	46.7700	-0.362%	402,429	-9.386%
2018-10-08	46.4000	47.1100	46.1900	46.9400	+1.164%	291,710	-9.715%
2018-10-05	47.1000	47.1200	46.3400	46.4000	-1.024%	345,282	-8.664%
2018-10-04	46.8300	47.6800	46.6700	46.8800	-0.149%	654,518	-9.599%
2018-10-03	46.4400	47.1800	46.2100	46.9500	+1.800%	670,053	-9.734%
2018-10-02	45.9400	46.3300	45.6800	46.1200	+0.436%	436,622	-8.109%
2018-10-01	46.4200	46.4700	45.6700	45.9200	-0.412%	490,877	-7.709%
2018-09-28	45.8200	46.4300	45.6400	46.1100	+0.217%	565,468	-8.089%
2018-09-27	46.6400	46.6500	45.9600	46.0100	-0.990%	285,360	-7.890%
2018-09-26	47.4400	47.4800	46.4100	46.4700	-1.776%	440,308	-8.801%
2018-09-25	47.5200	47.6500	47.2700	47.3100	-0.021%	677,151	-10.421%
2018-09-24	48.1500	48.3100	47.0900	47.3200	-1.622%	397,458	-10.440%
2018-09-21	48.4800	48.7000	47.8000	48.1000	-1.049%	3,282,947	-11.892%
2018-09-20	48.4000	49.0100	48.1400	48.6100	+1.123%	546,223	-12.816%
2018-09-19	47.1200	48.1800	46.9800	48.0700	+2.255%	655,944	-11.837%
2018-09-18	47.4000	47.5100	46.7100	47.0100	-0.802%	939,729	-9.849%
2018-09-17	48.0100	48.1600	47.2900	47.3900	-1.230%	776,033	-10.572%
2018-09-14	47.5900	48.0100	47.3100	47.9800	+1.011%	625,522	-11.672%
2018-09-13	47.1200	47.8600	46.9100	47.5000	-0.856%	529,973	-10.779%
2018-09-12	48.6200	48.7600	47.7600	47.9100	-1.743%	703,715	-11.542%
2018-09-11	48.6400	49.0600	48.5250	48.7600	-0.102%	443,709	-13.084%
2018-09-10	48.9000	48.9000	48.4800	48.8100	+0.205%	532,881	-13.174%
2018-09-07	48.7500	48.9000	48.2900	48.7100	-0.041%	288,055	-12.995%
2018-09-06	48.8600	49.1400	48.6100	48.7300	-0.246%	357,601	-13.031%
2018-09-05	48.9900	49.1300	48.7000	48.8500	-0.061%	352,869	-13.245%
2018-09-04	48.5100	48.9100	48.3500	48.8800	+0.867%	434,342	-13.298%
2018-08-31	48.1700	48.7700	48.0400	48.4600	+0.083%	823,847	-12.546%
2018-08-30	48.2900	48.5600	48.1300	48.4200	-0.083%	942,879	-12.474%
2018-08-29	48.4100	48.5900	47.8600	48.4600	+0.124%	984,818	-12.546%
2018-08-28	48.6100	48.7900	48.3000	48.4000	-0.103%	423,835	-12.438%
2018-08-27	48.2700	48.9500	48.2700	48.4500	+0.560%	371,002	-12.528%
2018-08-24	48.3000	48.5100	48.1500	48.1800	-0.166%	216,517	-12.038%
2018-08-23	48.5600	48.6200	48.1600	48.2600	-0.659%	369,811	-12.184%
2018-08-22	48.7900	48.9100	48.5100	48.5800	-0.817%	324,416	-12.762%
2018-08-21	48.7500	49.4200	48.5100	48.9800	+0.865%	520,390	-13.475%
2018-08-20	48.4100	48.7000	48.1300	48.5600	+0.165%	783,800	-12.727%
2018-08-17	48.3900	48.5400	48.2800	48.4800	0.000%	448,702	-12.583%
2018-08-16	47.9200	49.0000	47.9200	48.4800	+1.486%	853,434	-12.583%
2018-08-15	48.3300	48.7100	47.6500	47.7700	-1.809%	320,975	-11.283%
2018-08-14	47.9500	48.7100	47.9500	48.6500	+1.757%	293,701	-12.888%
2018-08-13	47.7900	48.3800	47.7300	47.8100	-0.125%	352,622	-11.357%
2018-08-10	47.9100	48.1500	47.6100	47.8700	-0.911%	297,885	-11.469%
2018-08-09	48.6900	48.7700	48.1300	48.3100	-0.862%	235,899	-12.275%
2018-08-08	48.3200	48.7400	48.1150	48.7300	+0.869%	412,706	-13.031%
2018-08-07	48.3300	48.9000	48.2300	48.3100	+0.083%	361,720	-12.275%
2018-08-06	48.2500	48.3000	47.8200	48.2700	+0.187%	256,686	-12.202%
2018-08-03	48.6600	48.9400	48.0300	48.1800	-1.169%	461,731	-12.038%
2018-08-02	48.4000	49.0900	48.2438	48.7500	+0.309%	477,107	-13.067%
2018-08-01	48.5900	49.1000	48.3900	48.6000	+0.310%	692,574	-12.798%
2018-07-31	48.7100	49.0000	48.2013	48.4500	-0.082%	676,982	-12.528%
2018-07-30	48.4300	49.3000	48.4300	48.4900	+0.145%	1,018,338	-12.601%
2018-07-27	48.9000	49.3500	48.3400	48.4200	-0.880%	671,074	-12.474%
2018-07-26	48.7900	49.2500	48.5000	48.8500	+0.308%	553,864	-13.245%
2018-07-25	48.4000	48.8500	48.2900	48.7000	+0.226%	408,567	-12.977%
2018-07-24	48.7400	49.0300	48.2800	48.5900	+0.103%	629,441	-12.780%
2018-07-23	46.5900	49.0600	46.5900	48.5400	+4.185%	1,574,515	-12.691%
2018-07-20	46.2200	46.9800	46.1700	46.5900	+0.779%	1,187,727	-9.036%
2018-07-19	48.1800	48.2000	46.1100	46.2300	-5.052%	895,098	-8.328%
2018-07-18	47.7300	48.7500	47.7300	48.6900	+1.990%	848,865	-12.960%
2018-07-17	47.6600	48.0600	47.6300	47.7400	+0.021%	541,775	-11.227%
2018-07-16	47.1300	47.8000	47.1300	47.7300	+1.316%	405,138	-11.209%
2018-07-13	47.7800	47.7800	47.0300	47.1100	-1.485%	237,938	-10.040%
2018-07-12	48.2100	48.2100	47.3500	47.8200	-0.333%	586,443	-11.376%
2018-07-11	47.7800	48.4600	47.7800	47.9800	+0.083%	694,821	-11.672%
2018-07-10	48.3300	48.7300	47.6600	47.9400	-0.889%	775,251	-11.598%
2018-07-09	47.6500	48.4800	47.6200	48.3700	+1.874%	643,684	-12.384%
2018-07-06	46.9500	47.5300	46.6300	47.4800	+1.000%	347,632	-10.741%
2018-07-05	47.1500	47.2600	46.7300	47.0100	+0.299%	576,935	-9.849%
2018-07-03	47.3000	47.4100	46.7750	46.8700	-0.804%	410,363	-9.580%
2018-07-02	46.5100	47.2500	46.5100	47.2500	+1.178%	807,153	-10.307%
2018-06-29	47.2900	47.7800	46.6700	46.7000	-0.469%	609,547	-9.251%
2018-06-28	47.0100	47.4300	46.6400	46.9200	-0.213%	558,071	-9.676%
2018-06-27	47.8200	48.1400	46.9000	47.0200	-1.960%	431,367	-9.868%
2018-06-26	48.6000	48.6500	47.6700	47.9600	-1.297%	526,740	-11.635%
2018-06-25	48.4700	48.8200	48.0200	48.5900	-0.430%	669,122	-12.780%
2018-06-22	49.7900	49.8700	48.5900	48.8000	-1.514%	1,051,325	-13.156%
2018-06-21	49.3200	49.8900	48.9500	49.5500	+0.243%	1,063,209	-14.470%
2018-06-20	49.6800	49.8500	49.3900	49.4300	0.000%	884,167	-14.263%
2018-06-19	49.1800	49.5900	48.9800	49.4300	-0.222%	1,131,917	-14.263%
2018-06-18	49.1200	49.8400	49.0300	49.5400	+0.162%	1,545,133	-14.453%
2018-06-15	49.6200	49.7100	48.9500	49.4600	-0.503%	1,535,896	-14.315%
2018-06-14	50.0400	50.1000	49.2900	49.7100	-0.640%	665,840	-14.746%
2018-06-13	50.3700	50.7800	49.9200	50.0300	-0.398%	943,005	-15.291%
2018-06-12	50.7800	50.9500	49.9600	50.2300	-0.790%	1,043,037	-15.628%
2018-06-11	51.3100	51.5300	50.5700	50.6300	-1.364%	848,247	-16.295%
2018-06-08	51.0200	51.4600	50.8200	51.3300	+0.411%	710,385	-17.436%
2018-06-07	51.2600	51.5900	50.7800	51.1200	-0.059%	590,965	-17.097%
2018-06-06	50.2800	51.2700	50.2300	51.1500	+1.933%	890,295	-17.146%
2018-06-05	50.1600	50.2300	49.8100	50.1800	-0.080%	999,245	-15.544%
2018-06-04	49.6100	50.2600	49.6100	50.2200	+1.128%	755,839	-15.611%
2018-06-01	49.8900	50.3000	49.6200	49.6600	+0.547%	762,844	-14.660%
2018-05-31	49.5400	49.9500	49.3450	49.3900	-0.564%	697,987	-14.193%
2018-05-30	49.5600	49.9400	48.8800	49.6700	+1.099%	1,366,528	-14.677%
2018-05-29	50.2000	50.4997	48.8700	49.1300	-2.828%	1,088,898	-13.739%
2018-05-25	50.8600	51.0000	50.4600	50.5600	-0.960%	653,997	-16.179%
2018-05-24	50.3500	51.0700	49.7900	51.0500	+1.370%	1,811,152	-16.983%
2018-05-23	50.9600	51.2500	49.9000	50.3600	-1.158%	1,938,599	-15.846%
2018-05-22	49.7300	51.3300	49.4600	50.9500	+3.389%	3,272,705	-16.820%
2018-05-21	50.0000	50.2800	48.9700	49.2800	+12.898%	8,407,742	-14.002%
2018-05-18	44.5000	44.5000	43.6400	43.6500	-1.445%	375,825	-2.910%
2018-05-17	43.9900	44.4900	43.8600	44.2900	+0.317%	403,328	-4.312%
2018-05-16	43.4400	44.2000	42.9900	44.1500	+1.611%	274,813	-4.009%
2018-05-15	43.0000	43.7000	42.9400	43.4500	+0.672%	250,375	-2.463%
2018-05-14	43.5400	43.6500	43.0300	43.1600	-0.896%	188,911	-1.807%
2018-05-11	43.6800	43.8700	43.4800	43.5500	-0.389%	106,972	-2.687%
2018-05-10	43.5900	43.9400	43.3098	43.7200	+0.046%	155,463	-3.065%
2018-05-09	43.4500	44.0600	43.2300	43.7000	+0.831%	208,942	-3.021%
2018-05-08	42.7700	43.4900	42.7700	43.3400	+1.262%	232,940	-2.215%
2018-05-07	42.7400	43.1800	42.4500	42.8000	+0.234%	167,419	-0.981%
2018-05-04	42.0100	43.0700	41.6050	42.7000	+1.113%	285,587	-0.749%
2018-05-03	42.5900	42.7800	41.9000	42.2300	-1.332%	213,449	+0.355%
2018-05-02	42.7300	43.3800	42.3800	42.8000	-0.280%	225,923	-0.981%
2018-05-01	42.6000	43.0900	41.9500	42.9200	+0.704%	343,060	-1.258%
2018-04-30	43.8000	43.8000	42.6200	42.6200	-2.135%	285,506	-0.563%
2018-04-27	43.6700	44.0200	43.3300	43.5500	+0.046%	240,187	-2.687%
2018-04-26	43.5100	43.9000	43.2100	43.5300	-0.639%	263,613	-2.642%
2018-04-25	44.2600	44.5000	43.6800	43.8100	-0.658%	370,775	-3.264%
2018-04-24	44.2800	44.5000	43.3900	44.1000	+3.545%	560,309	-3.900%
2018-04-23	42.7800	42.9000	42.2350	42.5900	+0.023%	732,402	-0.493%
2018-04-20	42.2500	42.7750	42.2500	42.5800	+0.377%	284,508	-0.470%
2018-04-19	41.9700	42.5300	41.8900	42.4200	+1.362%	292,573	-0.094%
2018-04-18	41.8100	42.2100	41.6600	41.8500	+0.120%	388,409	+1.266%
2018-04-17	42.3500	42.3700	41.4600	41.8000	-0.924%	429,707	+1.388%
2018-04-16	41.9000	42.3799	41.6800	42.1900	+0.861%	435,685	+0.450%
2018-04-13	42.0100	42.5900	41.6400	41.8300	0.000%	741,250	+1.315%
2018-04-12	41.4800	42.0900	41.1350	41.8300	+1.504%	386,538	+1.315%
2018-04-11	41.0900	41.3100	40.7000	41.2100	-0.218%	312,871	+2.839%
2018-04-10	40.8800	41.4500	40.5500	41.3000	+2.532%	450,719	+2.615%
2018-04-09	40.6700	41.4250	40.2500	40.2800	-0.223%	294,565	+5.214%
2018-04-06	41.1500	41.3200	40.0000	40.3700	-3.003%	364,634	+4.979%
2018-04-05	41.8800	41.9000	41.3800	41.6200	-0.144%	296,189	+1.826%
2018-04-04	40.5200	41.7200	40.5200	41.6800	+1.411%	404,797	+1.679%
2018-04-03	40.2200	41.1200	40.1100	41.1000	+2.571%	648,440	+3.114%
2018-04-02	40.6400	41.1000	39.6800	40.0700	-1.013%	667,926	+5.765%
2018-03-29	40.8600	41.1600	40.4700	40.4800	-0.271%	780,398	+4.694%
2018-03-28	40.4300	41.0400	39.9400	40.5900	+0.645%	459,100	+4.410%
2018-03-27	41.4300	41.4300	40.1300	40.3300	-2.679%	746,585	+5.083%
2018-03-26	41.1700	41.6400	40.6600	41.4400	+2.321%	409,567	+2.268%
2018-03-23	41.9100	41.9900	40.3400	40.5000	-2.924%	681,716	+4.642%
2018-03-22	42.8300	43.0600	41.6250	41.7200	-3.493%	305,385	+1.582%
2018-03-21	43.4300	43.5500	43.1100	43.2300	-0.300%	415,346	-1.966%
2018-03-20	43.7500	43.8650	43.2800	43.3600	-0.642%	186,059	-2.260%
2018-03-19	44.1600	44.2500	43.1000	43.6400	-1.245%	242,131	-2.887%
2018-03-16	43.9000	44.5900	43.9000	44.1900	+0.752%	938,459	-4.096%
2018-03-15	43.4000	44.1300	43.2100	43.8600	+1.293%	337,055	-3.374%
2018-03-14	44.3400	44.3400	43.1700	43.3000	-2.301%	501,853	-2.125%
2018-03-13	44.8700	44.9400	44.1200	44.3200	-1.248%	404,011	-4.377%
2018-03-12	44.8200	45.0500	44.4400	44.8800	-0.067%	316,890	-5.570%
2018-03-09	44.4500	44.9800	43.9300	44.9100	+2.324%	376,828	-5.633%
2018-03-08	44.5000	44.8800	43.4100	43.8900	-0.634%	365,441	-3.440%
2018-03-07	43.1600	44.2600	42.8700	44.1700	+1.610%	574,460	-4.053%
2018-03-06	42.5600	43.5300	41.9900	43.4700	+2.306%	423,262	-2.507%
2018-03-05	41.7600	42.7000	41.2550	42.4900	+1.772%	592,659	-0.259%
2018-03-02	40.9400	41.9400	40.6100	41.7500	+1.433%	509,926	+1.509%
2018-03-01	41.0800	41.4200	40.7400	41.1600	+0.366%	469,702	+2.964%
2018-02-28	41.8500	42.1000	41.0000	41.0100	-1.819%	448,531	+3.341%
2018-02-27	41.9900	42.5000	41.7550	41.7700	-0.689%	521,869	+1.460%
2018-02-26	42.2000	42.3900	41.7100	42.0600	-0.071%	371,795	+0.761%
2018-02-23	41.6800	42.1100	41.4000	42.0900	+1.227%	615,014	+0.689%
2018-02-22	41.9800	42.4100	41.5500	41.5800	-0.764%	538,858	+1.924%
2018-02-21	41.1200	42.2300	40.8700	41.9000	+1.650%	262,798	+1.146%
2018-02-20	41.6200	42.0500	41.1300	41.2200	-1.552%	228,827	+2.814%
2018-02-16	41.4600	42.0700	41.4600	41.8700	+0.408%	200,889	+1.218%
2018-02-15	41.8600	41.8600	41.3600	41.7000	+0.192%	147,035	+1.631%
2018-02-14	40.1800	41.7300	40.1000	41.6200	+2.918%	308,952	+1.826%
2018-02-13	40.1400	40.5700	40.1000	40.4400	+0.025%	182,641	+4.797%
2018-02-12	40.4800	41.0100	39.8500	40.4300	+0.347%	208,607	+4.823%
2018-02-09	40.2900	40.5400	39.1500	40.2900	+1.486%	366,579	+5.187%
2018-02-08	41.5700	41.5700	39.6800	39.7000	-3.688%	396,250	+6.751%
2018-02-07	40.5600	41.4300	40.3716	41.2200	+1.129%	369,139	+2.814%
2018-02-06	39.8300	41.1700	39.5000	40.7600	+0.345%	567,907	+3.974%
2018-02-05	42.2900	43.0100	40.5300	40.6200	-5.182%	482,960	+4.333%
2018-02-02	43.1800	43.3650	42.5400	42.8400	-0.810%	333,002	-1.074%
2018-02-01	42.6300	43.7100	42.3900	43.1900	+0.958%	394,219	-1.875%
2018-01-31	43.6700	44.1600	42.7300	42.7800	-1.610%	612,284	-0.935%
2018-01-30	43.4500	43.8400	43.3250	43.4800	-0.252%	646,730	-2.530%
2018-01-29	42.9300	43.9600	42.6000	43.5900	+0.950%	674,300	-2.776%
2018-01-26	43.6700	44.2600	42.8100	43.1800	-3.227%	792,107	-1.853%
2018-01-25	46.3300	46.5200	43.5300	44.6200	-5.446%	1,171,462	-5.020%
2018-01-24	47.4400	47.4700	47.0200	47.1900	-0.127%	378,354	-10.193%
2018-01-23	47.0100	47.3750	46.1400	47.2500	-0.316%	245,140	-10.307%
2018-01-22	47.2200	47.5000	46.9500	47.4000	-0.190%	192,367	-10.591%
2018-01-19	46.4500	47.4900	46.4500	47.4900	+1.910%	276,841	-10.760%
2018-01-18	47.0400	47.0400	46.5400	46.6000	-0.935%	272,135	-9.056%
2018-01-17	46.9000	47.2300	46.4700	47.0400	+0.814%	340,643	-9.906%
2018-01-16	47.1700	47.5000	46.5600	46.6600	-0.639%	381,879	-9.173%
2018-01-12	47.0000	47.3900	46.7100	46.9600	+0.278%	256,674	-9.753%
2018-01-11	46.3200	46.8600	46.1200	46.8300	+1.517%	330,266	-9.502%
2018-01-10	45.5900	46.8400	45.5300	46.1300	+1.140%	356,614	-8.129%
2018-01-09	45.1800	46.3600	45.1800	45.6100	+0.751%	687,734	-7.082%
2018-01-08	44.8100	45.4100	44.4900	45.2700	+1.004%	322,069	-6.384%
2018-01-05	44.6000	44.8900	44.3900	44.8200	+0.878%	436,434	-5.444%
2018-01-04	44.7800	45.3300	43.8800	44.4300	+0.135%	345,373	-4.614%
2018-01-03	44.5400	44.6100	43.8300	44.3700	-0.516%	354,187	-4.485%
2018-01-02	44.7000	45.0100	44.1400	44.6000	+0.180%	401,158	-4.978%
2017-12-29	44.8300	45.1900	44.5000	44.5200	-0.246%	334,389	-4.807%
2017-12-28	44.4400	44.6500	44.1200	44.6300	+0.586%	166,198	-5.041%
2017-12-27	44.6400	44.9850	44.3400	44.3700	-0.627%	184,308	-4.485%
2017-12-26	45.1100	45.4400	44.5400	44.6500	-1.217%	129,830	-5.084%
2017-12-22	45.5700	45.5700	44.8100	45.2000	-0.594%	178,263	-6.239%
2017-12-21	45.2000	45.8300	44.9850	45.4700	+1.382%	256,295	-6.796%
2017-12-20	45.6900	45.9600	44.5100	44.8500	-1.103%	260,053	-5.507%
2017-12-19	45.6400	45.9100	45.2500	45.3500	-0.110%	341,141	-6.549%
2017-12-18	45.0000	45.6850	44.9200	45.4000	+1.543%	260,679	-6.652%
2017-12-15	43.5400	45.2600	43.3000	44.7100	+3.280%	1,551,681	-5.211%
2017-12-14	43.8100	44.2700	42.9000	43.2900	-1.255%	743,213	-2.102%
2017-12-13	44.4600	44.9000	43.7200	43.8400	-1.239%	402,295	-3.330%
2017-12-12	44.5800	44.9200	43.9600	44.3900	0.000%	451,791	-4.528%
2017-12-11	44.9500	45.3450	44.2000	44.3900	-1.224%	267,132	-4.528%
2017-12-08	45.8600	45.8600	44.8500	44.9400	-1.274%	266,992	-5.696%
2017-12-07	44.9300	45.8100	44.4700	45.5200	+0.530%	363,481	-6.898%
2017-12-06	45.1900	45.9200	45.0300	45.2800	-0.022%	270,718	-6.405%
2017-12-05	46.7300	46.7300	45.2900	45.2900	-2.895%	332,850	-6.425%
2017-12-04	46.9700	47.6400	45.9600	46.6400	+1.171%	505,473	-9.134%
2017-12-01	46.4800	46.5850	44.3300	46.1000	-0.967%	377,584	-8.069%
2017-11-30	47.4100	47.4400	46.3900	46.5500	-1.168%	419,371	-8.958%
2017-11-29	45.7500	47.1400	44.9000	47.1000	+3.859%	561,452	-10.021%
2017-11-28	43.8700	45.4800	43.6500	45.3500	+3.752%	421,334	-6.549%
2017-11-27	43.7000	44.0900	43.4500	43.7100	-0.046%	301,317	-3.043%
2017-11-24	44.4800	44.4800	43.6800	43.7300	-1.287%	155,694	-3.087%
2017-11-22	44.6500	44.9799	44.2900	44.3000	-0.494%	185,316	-4.334%
2017-11-21	44.6900	44.6900	44.0000	44.5200	-0.067%	373,817	-4.807%
2017-11-20	44.2700	44.5600	43.7500	44.5500	+1.089%	346,467	-4.871%
2017-11-17	43.3000	44.0800	43.0000	44.0700	+1.032%	311,991	-3.835%
2017-11-16	44.1300	44.2100	43.6200	43.6200	-0.706%	348,079	-2.843%
2017-11-15	43.2100	44.2600	43.0100	43.9300	+0.320%	224,898	-3.528%
2017-11-14	43.1600	43.9000	43.1600	43.7900	+0.713%	224,404	-3.220%
2017-11-13	42.5000	43.6150	42.3900	43.4800	+1.589%	285,470	-2.530%
2017-11-10	42.9300	43.2800	42.6500	42.8000	-0.233%	307,795	-0.981%
2017-11-09	43.4400	43.7400	42.5200	42.9000	-2.166%	891,090	-1.212%
2017-11-08	44.3500	44.3500	43.4500	43.8500	-1.615%	413,337	-3.352%
2017-11-07	46.0600	46.1800	44.4000	44.5700	-3.465%	493,804	-4.914%
2017-11-06	45.9700	46.3300	45.6300	46.1700	-0.022%	184,624	-8.209%
2017-11-03	46.1100	46.4800	45.9600	46.1800	-0.216%	259,186	-8.229%
2017-11-02	45.6900	46.4100	45.3600	46.2800	+1.136%	185,239	-8.427%
2017-11-01	46.2400	46.4000	45.4200	45.7600	-0.392%	235,767	-7.386%
2017-10-31	45.7100	46.2500	45.2800	45.9400	+0.812%	367,235	-7.749%
2017-10-30	46.1900	46.4900	45.2300	45.5700	-2.000%	325,102	-7.000%
2017-10-27	46.3900	46.6800	46.0500	46.5000	+0.237%	447,220	-8.860%
2017-10-26	46.3100	46.4800	46.1000	46.3900	+0.629%	386,355	-8.644%
2017-10-25	46.3900	46.4500	45.7200	46.1000	-0.647%	403,111	-8.069%
2017-10-24	46.3600	46.8400	46.0450	46.4000	+0.259%	369,716	-8.664%
2017-10-23	47.1000	47.1500	46.1900	46.2800	-1.448%	345,774	-8.427%
2017-10-20	47.0000	47.1600	46.6400	46.9600	+1.404%	474,376	-9.753%
2017-10-19	45.2500	46.3900	44.2700	46.3100	+2.365%	703,179	-8.486%
2017-10-18	44.8500	45.2700	43.9500	45.2400	+1.005%	529,220	-6.322%
2017-10-17	45.5000	45.6000	44.6900	44.7900	-1.235%	286,435	-5.381%
2017-10-16	45.1900	45.7850	45.1900	45.3500	+0.443%	349,688	-6.549%
2017-10-13	45.4100	45.9000	44.9850	45.1500	-1.311%	318,168	-6.135%
2017-10-12	45.8200	46.2500	45.5700	45.7500	+0.088%	267,982	-7.366%
2017-10-11	45.6800	46.2400	45.2750	45.7100	-0.457%	284,554	-7.285%
2017-10-10	45.4700	45.9200	45.1050	45.9200	+1.034%	361,501	-7.709%
2017-10-09	45.4300	45.5100	44.3500	45.4500	+0.066%	175,470	-6.755%
2017-10-06	45.5000	45.7200	45.0700	45.4200	+0.420%	299,026	-6.693%
2017-10-05	44.7300	45.5300	44.5500	45.2300	+1.186%	299,574	-6.301%
2017-10-04	45.4900	45.6000	44.5500	44.7000	-2.274%	332,699	-5.190%
2017-10-03	45.7600	45.7600	45.0600	45.7400	+0.439%	374,499	-7.346%
2017-10-02	45.1100	45.5400	44.5000	45.5400	+1.155%	470,119	-6.939%
2017-09-29	44.5400	45.5400	44.5400	45.0200	+0.223%	475,711	-5.864%

document.getElementById("fT4hp9").onerror = function(){this.style.display='none';}; .dark-mode .Bl5CXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bl5CXg{ color: #333333; background-color: white; border: 2px solid #333333; }MBFIMB Financial Inc.stock NASDAQ

MBFI
MB Financial Inc.
stock NASDAQ