Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
MB Financial Inc
(NQ:
MBFI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2003
25.77
26.18
25.72
26.00
20,970
+0.23(+0.89%)
Sep 29, 2003
25.59
25.86
25.50
25.77
9,904
+0.06(+0.23%)
Sep 26, 2003
25.74
25.74
25.59
25.71
18,677
+0.09(+0.37%)
Sep 25, 2003
25.68
25.77
25.59
25.62
22,274
-0.15(-0.57%)
Sep 24, 2003
25.87
26.35
25.77
25.77
16,100
-0.10(-0.39%)
Sep 23, 2003
25.80
25.88
25.74
25.87
38,256
+0.07(+0.27%)
Sep 22, 2003
26.12
26.18
25.77
25.80
13,329
-0.47(-1.78%)
Sep 19, 2003
25.73
26.35
25.66
26.27
23,271
+0.56(+2.16%)
Sep 18, 2003
25.39
25.71
25.28
25.71
9,563
+0.26(+1.04%)
Sep 17, 2003
25.22
25.45
25.22
25.45
8,649
+0.03(+0.12%)
Sep 16, 2003
25.33
25.45
25.26
25.42
13,142
+0.21(+0.81%)
Sep 15, 2003
25.36
25.36
25.12
25.21
30,281
-0.09(-0.35%)
Sep 12, 2003
25.06
25.37
24.94
25.30
65,457
+0.12(+0.47%)
Sep 11, 2003
24.74
25.18
24.60
25.18
10,587
+0.59(+2.38%)
Sep 10, 2003
24.74
24.86
24.60
24.60
14,343
-0.28(-1.13%)
Sep 09, 2003
25.29
25.29
24.70
24.88
30,850
-0.39(-1.55%)
Sep 08, 2003
25.26
25.27
25.12
25.27
16,165
+0.06(+0.23%)
Sep 05, 2003
25.09
25.27
25.04
25.21
12,748
-0.01(-0.05%)
Sep 04, 2003
25.23
25.23
24.95
25.22
51,227
-0.02(-0.07%)
Sep 03, 2003
25.11
25.28
24.98
25.24
17,303
+0.12(+0.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.