Historical Prices for NASDAQ, MBFI

MBFI

Mb Financial Inc.

03/19/10 17:20

LAST: 23.18	CHANGE: 1.04	OPEN: 22.27	HIGH: 23.18	ASK: 55.14	VOLUME: 547,112
LAST: 23.18	CHANGE(%): 4.70	PREV: 22.14	LOW: 22.11	BID: 16.57	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	22.27	23.18	22.11	23.18	547,100
03/18/10	22.14	22.70	22.00	22.14	239,100
03/17/10	21.69	22.32	21.34	22.27	236,700
03/16/10	21.27	21.73	20.79	21.70	249,300
03/15/10	21.37	21.47	20.93	21.27	231,500
03/12/10	22.06	22.06	21.37	21.52	219,300
03/11/10	21.51	22.06	21.51	21.89	246,500
03/10/10	21.35	21.81	21.12	21.67	273,400
03/09/10	21.18	21.64	20.95	21.28	236,400
03/08/10	21.55	21.85	21.19	21.23	176,900
03/05/10	20.81	21.68	20.50	21.63	406,500
03/04/10	20.70	20.88	20.51	20.71	120,700
03/03/10	21.10	21.31	20.62	20.65	256,700
03/02/10	20.69	21.24	20.61	21.00	259,600
03/01/10	20.44	20.70	20.33	20.61	268,500
02/26/10	20.78	20.78	20.16	20.35	282,400
02/25/10	20.79	21.18	20.52	20.78	326,400
02/24/10	20.25	21.28	20.17	21.23	311,200
02/23/10	20.30	20.33	19.98	20.18	211,900
02/22/10	20.37	20.42	20.08	20.35	342,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist