Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.969 9.030 8.740 8.951 247,850 +0.02(+0.20%)
Jun 29, 2009 9.013 9.109 8.396 8.934 259,102 -0.07(-0.78%)
Jun 26, 2009 8.890 9.039 8.705 9.004 529,607 +0.02(+0.20%)
Jun 25, 2009 8.521 8.986 8.459 8.986 310,464 +0.33(+3.75%)
Jun 24, 2009 8.784 8.995 8.600 8.661 338,137 -0.11(-1.30%)
Jun 23, 2009 8.916 9.048 8.521 8.776 367,101 -0.06(-0.70%)
Jun 22, 2009 9.267 9.663 8.784 8.837 431,676 -0.18(-1.95%)
Jun 19, 2009 8.600 9.127 8.573 9.013 904,934 +0.47(+5.56%)
Jun 18, 2009 8.319 8.556 8.152 8.538 215,074 +0.18(+2.10%)
Jun 17, 2009 8.705 8.784 8.205 8.363 402,066 -0.34(-3.94%)
Jun 16, 2009 8.828 8.863 8.591 8.705 290,640 -0.04(-0.50%)
Jun 15, 2009 8.784 8.846 8.565 8.749 349,015 -0.09(-0.99%)
Jun 12, 2009 8.740 8.942 8.679 8.837 282,976 +0.04(+0.50%)
Jun 11, 2009 8.732 8.934 8.600 8.793 339,906 +0.05(+0.60%)
Jun 10, 2009 8.890 8.899 8.477 8.740 318,893 -0.08(-0.90%)
Jun 09, 2009 8.916 9.092 8.714 8.819 276,923 -0.08(-0.89%)
Jun 08, 2009 9.030 9.136 8.802 8.899 337,266 -0.23(-2.50%)
Jun 05, 2009 9.505 9.566 8.740 9.127 448,162 -0.28(-2.99%)
Jun 04, 2009 8.793 9.461 8.696 9.408 389,220 +0.65(+7.42%)
Jun 03, 2009 8.890 8.978 8.732 8.758 349,322 -0.12(-1.38%)
Jun 02, 2009 8.978 9.136 8.696 8.881 546,071 -0.12(-1.37%)
Jun 01, 2009 9.153 9.399 8.920 9.004 406,408 +0.04(+0.39%)
May 29, 2009 8.819 9.004 8.670 8.969 350,980 +0.16(+1.79%)
May 28, 2009 8.828 8.995 8.494 8.811 257,082 +0.04(+0.50%)
May 27, 2009 9.742 9.803 8.740 8.767 492,256 -0.99(-10.17%)
May 26, 2009 9.118 9.777 9.004 9.759 787,352 +1.05(+12.11%)
May 22, 2009 8.749 9.004 8.477 8.705 380,208 +0.05(+0.61%)
May 21, 2009 8.538 9.232 8.433 8.653 737,263 +0.25(+2.93%)
May 20, 2009 8.837 9.048 8.125 8.407 746,913 -0.30(-3.43%)
May 19, 2009 9.469 9.531 8.653 8.705 337,046 -0.93(-9.66%)
May 18, 2009 9.320 9.724 9.127 9.636 330,937 +0.49(+5.38%)
May 15, 2009 9.399 9.399 9.039 9.144 195,102 -0.30(-3.16%)
May 14, 2009 9.355 9.663 9.188 9.443 375,527 +0.09(+0.94%)
May 13, 2009 10.19 10.19 9.347 9.355 387,561 -0.63(-6.33%)
May 12, 2009 10.61 10.66 9.698 9.988 407,505 -0.58(-5.49%)
May 11, 2009 11.10 11.11 10.44 10.57 315,173 -0.85(-7.46%)
May 08, 2009 10.59 11.51 10.37 11.42 302,053 +0.96(+9.15%)
May 07, 2009 11.42 11.49 10.37 10.46 290,863 -0.94(-8.24%)
May 06, 2009 11.19 11.46 10.80 11.40 420,364 +0.34(+3.10%)
May 05, 2009 12.04 12.06 10.99 11.06 453,898 -1.14(-9.36%)
May 04, 2009 11.71 12.20 11.17 12.20 370,012 +0.90(+7.93%)
May 01, 2009 11.88 12.21 11.17 11.31 382,253 -0.67(-5.58%)
Apr 30, 2009 13.17 13.17 11.96 11.97 517,625 -1.70(-12.40%)
Apr 29, 2009 13.46 13.80 12.80 13.67 271,727 +0.81(+6.28%)
Apr 28, 2009 12.39 13.30 12.38 12.86 266,736 +0.29(+2.31%)
Apr 27, 2009 13.16 13.48 12.45 12.57 342,565 -0.87(-6.47%)
Apr 24, 2009 12.87 13.76 12.62 13.44 304,130 +0.69(+5.37%)
Apr 23, 2009 12.99 13.14 12.11 12.75 336,068 -0.26(-2.02%)
Apr 22, 2009 13.86 13.99 12.84 13.02 347,932 -0.61(-4.45%)
Apr 21, 2009 12.78 13.69 11.81 13.62 376,928 +0.74(+5.73%)
Apr 20, 2009 14.06 15.02 12.83 12.89 346,003 -1.96(-13.20%)
Apr 17, 2009 14.26 15.32 14.01 14.85 231,097 +0.64(+4.51%)
Apr 16, 2009 14.10 14.48 13.21 14.20 191,746 +0.26(+1.89%)
Apr 15, 2009 13.33 14.00 12.53 13.94 182,960 +0.58(+4.34%)
Apr 14, 2009 14.73 14.99 13.34 13.36 261,905 -1.61(-10.74%)
Apr 13, 2009 13.94 15.05 13.85 14.97 296,049 +0.78(+5.51%)
Apr 09, 2009 12.25 14.19 12.25 14.19 411,911 +2.21(+18.49%)
Apr 08, 2009 11.96 12.24 11.75 11.97 150,036 +0.01(+0.07%)
Apr 07, 2009 12.39 12.50 11.95 11.96 203,636 -0.68(-5.35%)
Apr 06, 2009 12.85 12.85 12.43 12.64 174,853 -0.36(-2.77%)
Apr 03, 2009 12.88 13.05 12.53 13.00 185,624 +0.12(+0.96%)
Apr 02, 2009 12.48 13.03 12.45 12.88 332,026 +0.76(+6.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.