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
2017-11-24 44.19 44.25 43.70 43.70 11,409
2017-11-22 44.53 44.67 44.34 44.38 11,025
2017-11-21 44.54 44.58 44.17 44.43 23,747
2017-11-20 44.00 44.35 43.87 44.33 12,072
2017-11-17 43.21 44.01 43.12 44.01 11,217
2017-11-16 44.03 44.16 43.65 43.66 16,324
2017-11-15 43.20 44.21 43.20 43.95 10,433
2017-11-14 43.45 43.84 43.43 43.74 13,798
2017-11-13 42.50 43.60 42.49 43.50 16,122
2017-11-10 43.11 43.20 42.84 42.93 24,773
2017-11-09 43.55 43.62 42.54 42.87 31,197
2017-11-08 44.00 44.00 43.50 43.81 21,709
2017-11-07 45.94 46.18 44.42 44.62 22,441
2017-11-06 45.91 46.29 45.85 46.20 15,646
2017-11-03 46.17 46.46 46.07 46.18 11,108
2017-11-02 45.61 46.40 45.61 46.35 9,250
2017-11-01 46.27 46.27 45.47 45.70 9,247
2017-10-31 45.72 46.21 45.70 46.06 7,827
2017-10-30 46.00 46.13 45.25 45.60 19,554
2017-10-27 46.28 46.655 46.08 46.51 32,910
2017-10-26 46.30 46.45 46.14 46.355 15,530
2017-10-25 46.30 46.41 45.80 46.08 22,390
2017-10-24 46.70 46.77 46.35 46.38 31,054
2017-10-23 47.03 47.12 46.22 46.33 17,863
2017-10-20 46.68 47.09 46.64 46.89 22,777
2017-10-19 45.18 46.38 45.18 46.27 52,737
2017-10-18 44.76 45.24 44.76 45.23 24,844
2017-10-17 45.39 45.41 44.78 44.78 12,240
2017-10-16 45.61 45.76 45.25 45.35 22,916
2017-10-13 45.17 45.71 45.13 45.17 24,855

» More Mb Financial Stock Price History

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