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, 2015
30.44
30.56
30.17
30.42
374,960
+0.28(+0.93%)
Sep 29, 2015
30.11
30.29
29.88
30.15
235,801
+0.03(+0.09%)
Sep 28, 2015
30.35
30.37
29.96
30.12
227,186
-0.37(-1.22%)
Sep 25, 2015
30.71
30.89
30.44
30.49
341,502
+0.21(+0.68%)
Sep 24, 2015
29.56
30.30
29.49
30.29
303,989
+0.40(+1.34%)
Sep 23, 2015
29.65
30.08
29.58
29.88
325,791
+0.31(+1.04%)
Sep 22, 2015
29.38
29.66
29.30
29.58
312,636
-0.16(-0.53%)
Sep 21, 2015
29.26
30.05
29.26
29.74
476,568
+0.46(+1.56%)
Sep 18, 2015
29.78
30.21
29.22
29.28
1,551,975
-1.03(-3.41%)
Sep 17, 2015
30.91
31.39
30.15
30.31
421,092
-0.75(-2.40%)
Sep 16, 2015
31.18
31.22
30.75
31.06
251,660
-0.08(-0.27%)
Sep 15, 2015
30.85
31.32
30.77
31.14
495,128
+0.40(+1.30%)
Sep 14, 2015
30.70
31.15
30.65
30.74
298,203
+0.03(+0.09%)
Sep 11, 2015
30.41
30.90
30.41
30.71
357,263
+0.05(+0.15%)
Sep 10, 2015
30.12
30.93
30.12
30.67
453,434
+0.44(+1.44%)
Sep 09, 2015
30.57
30.68
30.08
30.23
496,650
+0.03(+0.09%)
Sep 08, 2015
29.80
30.28
29.45
30.20
514,216
+0.90(+3.07%)
Sep 04, 2015
29.25
29.30
29.30
29.30
556,104
-0.38(-1.28%)
Sep 03, 2015
29.53
29.91
29.51
29.68
376,401
+0.11(+0.38%)
Sep 02, 2015
29.58
29.89
29.12
29.57
542,850
+0.41(+1.40%)
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
.