MB FINANCIAL Historical Stock Price

Below is the stock price history for Mb Financial MBFI. Data is recorded each day for the historical open, high, low, close and volume. The Mb Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mb Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 46.47 46.98 46.32 46.63 149,512
2018-07-19 47.73 47.73 46.14 46.22 109,211
2018-07-18 47.81 48.70 47.81 48.70 120,045
2018-07-17 47.85 48.02 47.67 47.71 80,982
2018-07-16 47.62 47.76 47.40 47.69 42,100
2018-07-13 47.53 47.72 47.05 47.13 29,043
2018-07-12 48.02 48.04 47.39 47.77 67,979
2018-07-11 47.87 48.45 47.87 48.02 79,607
2018-07-10 48.53 48.64 47.67 47.93 91,551
2018-07-09 47.80 48.47 47.80 48.32 86,400
2018-07-06 46.68 47.49 46.68 47.39 46,821
2018-07-05 47.16 47.25 46.80 47.00 66,441
2018-07-03 47.22 47.22 46.80 46.875 58,126
2018-07-02 46.93 47.22 46.72 47.22 64,840
2018-06-29 47.45 47.74 46.81 46.81 65,638
2018-06-28 47.35 47.35 46.68 46.87 95,609
2018-06-27 47.81 48.12 46.94 47.10 55,260
2018-06-26 48.43 48.43 47.70 47.92 60,502
2018-06-25 48.73 48.73 48.10 48.67 87,613
2018-06-22 49.77 49.79 48.60 48.80 114,923
2018-06-21 49.51 49.87 49.05 49.52 136,466
2018-06-20 49.82 49.82 49.42 49.45 125,211
2018-06-19 49.24 49.58 49.02 49.41 106,370
2018-06-18 49.36 49.77 49.09 49.58 196,850
2018-06-15 49.43 49.67 48.97 49.43 203,791
2018-06-14 49.59 49.775 49.35 49.66 82,832
2018-06-13 50.34 50.72 49.93 50.09 157,785
2018-06-12 50.95 50.95 49.97 50.25 160,306
2018-06-11 51.33 51.43 50.58 50.67 105,882
2018-06-08 51.22 51.45 50.88 51.39 65,407

» More Mb Financial Stock Price History

To see other companies like Mb Financial (MBFI), view our stock market today for news, and other data.