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
2018-10-19 43.98 44.11 43.51 43.57 80,864
2018-10-18 44.43 44.63 43.66 43.73 69,531
2018-10-17 44.05 44.97 43.80 44.38 76,153
2018-10-16 43.95 44.27 43.94 44.27 134,119
2018-10-15 44.23 44.54 44.01 44.22 63,825
2018-10-12 44.34 44.59 43.42 44.36 116,268
2018-10-11 45.72 45.77 44.73 44.73 52,329
2018-10-10 47.21 47.23 45.94 45.94 47,534
2018-10-09 46.68 46.89 46.53 46.73 21,572
2018-10-08 46.43 47.09 46.39 46.96 24,552
2018-10-05 46.89 46.89 46.34 46.44 34,498
2018-10-04 47.24 47.39 46.71 46.90 58,821
2018-10-03 46.52 47.14 46.41 46.98 53,853
2018-10-02 45.83 46.17 45.71 46.14 70,820
2018-10-01 46.30 46.39 45.72 45.76 63,041
2018-09-28 46.08 46.39 46.01 46.09 23,948
2018-09-27 46.31 46.51 45.975 46.03 23,013
2018-09-26 47.06 47.16 46.45 46.45 21,629
2018-09-25 47.52 47.62 47.30 47.34 23,496
2018-09-24 47.52 47.54 47.10 47.245 33,821
2018-09-21 48.28 48.28 47.91 47.91 69,373
2018-09-20 48.70 48.75 48.48 48.60 45,291
2018-09-19 47.78 48.16 47.74 48.05 47,866
2018-09-18 47.20 47.46 46.77 47.00 55,455
2018-09-17 48.02 48.02 47.31 47.39 89,685
2018-09-14 47.71 48.00 47.45 47.93 74,518
2018-09-13 47.75 47.80 47.21 47.40 75,923
2018-09-12 48.76 48.76 47.78 47.99 66,487
2018-09-11 48.54 49.05 48.53 48.75 49,640
2018-09-10 48.76 48.86 48.48 48.76 55,051

» More Mb Financial Stock Price History

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