MB Financial Stock Price History (NASDAQ:MBFI)

Add to My Stocks
$45.69 $0.49 (1.08%) MBFI stock closing price Feb 21, 2017 (Closing)

MB Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with MB Financial P/E ratio, and PS ratio. The MB Financial stock price history chart shows that the stock price reached a high of 47.87 on 04 Jan, 2017, and a low of 9.52 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2145.5045.7545.1345.6927497321.454.11
2017-02-1745.2645.3644.6945.2033172921.224.07
2017-02-1645.2945.3244.7645.2428077721.244.07
2017-02-1545.4245.4244.6545.2834381621.264.08
2017-02-1444.6745.3144.2145.1452297921.194.07
2017-02-1344.5044.9244.3944.6440498320.964.02
2017-02-1044.3244.3543.9544.2230045120.763.98
2017-02-0943.6144.3443.5244.0525104520.683.97
2017-02-0843.8843.8843.1043.5241683020.433.92
2017-02-0744.7044.7043.6144.0142085920.663.96
2017-02-0644.6245.0744.2944.4636194220.874.00
2017-02-0344.7945.3244.6445.0744242321.164.06
2017-02-0244.3044.4343.8644.1739385320.743.98
2017-02-0144.9745.4543.0744.6647380020.974.02
2017-01-3144.6044.8544.2744.5336518720.914.01
2017-01-3045.4545.7244.2744.6557011220.964.02
2017-01-2746.9146.9145.0446.3058466921.744.17
2017-01-2646.9046.9246.2746.8132234221.674.11
2017-01-2546.4846.9646.3346.6631996721.604.10
2017-01-2445.1846.0144.7445.8932000121.254.03
2017-01-2344.7045.0244.4844.9525761820.813.95
2017-01-2044.4345.1144.3744.8631351520.773.94
2017-01-1944.9345.1144.1344.3423644520.533.89
2017-01-1844.7744.8043.9344.7249278720.703.93
2017-01-1745.6145.6144.3744.4137311120.563.90
2017-01-160.000.000.0046.000N/AN/A
2017-01-1346.3247.2945.8046.0044853621.304.04
2017-01-1246.8146.8145.4845.9037512421.254.03
2017-01-1147.0447.2746.5147.0126902521.764.13
2017-01-1046.4447.2846.3147.0239861721.774.13
2017-01-0946.9247.0346.2446.3733279621.474.07
2017-01-0647.1647.7546.8747.2749422421.884.15
2017-01-0547.8047.9546.6746.9328938121.734.12
2017-01-0447.6248.0047.3047.8732075922.164.20
2017-01-0348.0148.4746.9547.3934754421.944.16
2017-01-020.000.000.0047.230N/AN/A
2016-12-3047.4447.7946.5147.2328971321.874.15
2016-12-2947.7747.9947.0847.3721484421.934.16
2016-12-2847.7847.9947.5447.6630138522.074.19
2016-12-2747.4547.7346.6347.6725918122.074.19
2016-12-260.000.000.0047.440N/AN/A
2016-12-2347.6147.8045.8447.4420898221.964.17
2016-12-2247.7347.9747.4347.6136889022.044.18
2016-12-2147.8547.8647.3047.7426502022.104.19
2016-12-2046.9647.6646.1847.6637329122.074.19
2016-12-1946.0446.5345.5146.4832709421.524.08
2016-12-1647.3548.0645.9846.04207498521.324.04
2016-12-1546.4047.2545.9047.0565090021.784.13
2016-12-1446.1347.0345.7246.1279062721.354.05
2016-12-1346.2746.5945.9746.5771852421.564.09
2016-12-1247.0047.7645.9446.2087699721.394.06
2016-12-0946.2047.0345.8046.9879888121.754.13
2016-12-0844.9046.1644.9046.1477776721.364.05
2016-12-0744.4844.7343.9344.6855258120.693.92
2016-12-0644.5044.6744.0244.3767131620.543.90
2016-12-0544.0244.6343.9944.3043695620.513.89
2016-12-0244.0844.0843.3743.5331039020.153.82
2016-12-0143.6544.1343.4844.1134784720.423.87
2016-11-3043.7543.7642.7043.2760133320.033.80
2016-11-2943.1043.7042.2843.0973035919.953.78
2016-11-2844.0844.3443.0043.1132824419.963.79
2016-11-2543.9344.2543.6244.2514123520.493.89
2016-11-240.000.000.0043.980N/AN/A
2016-11-2343.7744.0243.3043.9826987720.363.86
2016-11-2243.0043.5942.8343.5850527820.183.83
2016-11-2143.2043.2042.4442.7931940919.813.76
2016-11-1843.0043.1942.6242.9044680819.863.77
2016-11-1742.1942.9241.7642.7962260319.813.76
2016-11-1641.7942.4341.4942.2666644719.573.71
2016-11-1540.5042.3340.2942.12113734319.503.70
2016-11-1440.0441.6840.0240.87148889118.923.59
2016-11-1139.0640.3738.8540.13121337218.583.52
2016-11-1039.0040.5138.5539.23132707318.163.44
2016-11-0937.6039.0037.3338.6176516217.883.39
2016-11-0837.2437.2836.7536.9024922817.083.24
2016-11-0736.8637.6036.5937.3554917917.293.28
2016-11-0436.1436.6935.9236.0623721116.693.17
2016-11-0335.9436.5135.7736.1250654516.723.17
2016-11-0236.1836.3535.6535.7463176416.553.14
2016-11-0136.5636.8335.7836.2256349116.773.18
2016-10-3136.3036.5036.1336.3936763916.853.20
2016-10-2836.4536.5936.0736.1829669516.753.18
2016-10-2736.8236.8236.4636.5227921816.913.21
2016-10-2636.7936.9136.4536.4928500516.893.20
2016-10-2537.3537.4736.7336.8539403717.063.24
2016-10-2438.1538.2437.2937.3448109017.293.28
2016-10-2136.0037.5035.0037.0438213917.153.25
2016-10-2037.5538.1537.5537.8938383917.793.30
2016-10-1937.5438.0037.5237.7641578317.733.29
Get more Data

MB Financial Stock Chart

View MBFI PE ratio, PS ratio stocks charts and compare with peers.
MBFI Chart
Note: Compare MB Financial stock price history with the index and industry peers.

MB Financial Historical Prices: Past 5 years

Max Stock Price 47.87 Jan 04,2017
Min Stock Price 18.37 Nov 15,2012
Avg Stock Price 29.64

MB Financial Historical PE ratio: Past 5 years

Max PE Ratio 42.27 Mar 19,2012
Min PE Ratio 12.5 Nov 15,2012
Avg PE Ratio 19.05

MB Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.26 Dec 30,2014
Min PS Ratio 2.08 Mar 06,2012
Avg PS Ratio 3.2

MBFI Industry Peers

Company Price Change (%)
Signature Bank (SBNY)160.170.87 (0.55%)
Webster Financial (WBS)56.030.15 (0.27%)
Wintrust Financial (WTFC)75.670.33 (0.44%)
First Midwest Bancorp (FMBI)24.70.06 (0.24%)
Huntington Bancshares (HBAN)14.190.06 (0.42%)
Privatebancorp (PVTB)57.390.45 (0.79%)
Tcf Financial (TCB)17.690.05 (0.28%)

We provide MB Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MB Financial stock analysis. The price movement is easily depicted in the MB Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MBFI saw a high of 45.75, and a low of 45.13 on last trading day. MB Financial historical P/S ratio was at a high of 4.26 on 30 Dec, 2014 and a low of 0.65 on 17 Jun, 2009. .