MB Financial Stock Price History, MBFI Historical Prices

Add to My Stocks
$38.75 $0.17 (0.44%) MBFI stock closing price Aug 18, 2017 (Closing)

View and download MB Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and MB Financial P/E ratio data for the stock. The stock price was at a 5 year high of 47.87 on 04 Jan, 2017 as seen from MB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1838.6138.9838.4638.7527524617.693.26
2017-08-1739.5539.7838.7938.9233768317.773.27
2017-08-1639.8140.2639.5939.8118304318.183.35
2017-08-1540.4440.5439.6539.6812945118.123.34
2017-08-1439.4340.1739.4040.1631240918.343.38
2017-08-1139.4139.6038.5438.8943180317.763.27
2017-08-1039.9540.8539.1839.2042127617.903.30
2017-08-0940.2840.6040.1140.3024585918.403.39
2017-08-0840.6841.7540.1840.6534230618.563.42
2017-08-0741.4041.5040.7140.7424734318.603.43
2017-08-0441.2341.5841.0541.4319614718.923.48
2017-08-0341.2741.3340.7640.8940029018.673.44
2017-08-0241.3241.6040.8941.3022290918.863.47
2017-08-0141.2041.3740.8341.3026455018.863.47
2017-07-3140.9641.2540.7140.9031924518.683.44
2017-07-2841.4342.5640.6540.8636055518.663.44
2017-07-2741.3441.7041.0041.5232360618.963.49
2017-07-2641.5941.7241.1941.2450132718.833.47
2017-07-2540.9641.6340.9241.6052511919.003.50
2017-07-2440.0040.7039.8840.2792905917.903.49
2017-07-2141.5041.5039.8740.50122905418.003.51
2017-07-2042.5842.8942.2442.5635732418.923.69
2017-07-1942.4842.8242.4042.5523509718.913.69
2017-07-1842.2742.6941.9442.4025764318.843.68
2017-07-1742.5742.8242.1442.4943055618.883.68
2017-07-1442.9143.3342.3242.5631066018.923.69
2017-07-1343.2343.8642.9443.3923203519.283.76
2017-07-1243.4344.0143.0343.1831860019.193.74
2017-07-1143.7543.9443.0043.5440854019.353.77
2017-07-1044.3244.5243.6243.6640761319.403.78
2017-07-0744.5044.7044.0244.4917389919.773.86
2017-07-0644.6844.9444.1144.2429068419.663.84
2017-07-0544.9644.9644.2944.7521258519.893.88
2017-07-0344.2545.2144.0644.9224117219.963.89
2017-06-3044.4744.6443.9644.0439565419.573.82
2017-06-2944.6444.8643.6644.2730237419.683.84
2017-06-2843.4744.1743.4743.7528424119.443.79
2017-06-2743.0843.6642.9543.1326719419.173.74
2017-06-2642.8743.3441.9242.8224342719.033.71
2017-06-2343.1543.3142.6642.80114762819.023.71
2017-06-2243.0843.8042.6242.9122789619.073.72
2017-06-2144.1344.1343.0743.1720592819.193.74
2017-06-2044.3644.3843.8643.9938681819.553.81
2017-06-1944.7745.1844.2144.4326592419.753.85
2017-06-1644.1144.6243.8144.5392628219.793.86
2017-06-1544.1544.9544.1544.4618216419.763.85
2017-06-1444.2944.6143.3944.5929491719.823.87
2017-06-1344.4645.0244.1744.7747973719.903.88
2017-06-1244.3945.2243.8844.4734774119.763.86
2017-06-0943.2144.7743.2144.3943763719.733.85
2017-06-0841.5543.6241.5342.9150432619.073.72
2017-06-0741.4741.8941.1841.5123690418.453.60
2017-06-0641.2741.6340.9941.2327826118.323.57
2017-06-0541.8742.3141.4541.7625893718.563.62
2017-06-0242.1642.5741.1841.8825700018.613.63
2017-06-0141.5142.1340.9742.0929509318.713.65
2017-05-3141.4141.4140.3241.1838394218.303.57
2017-05-3041.6541.8341.1041.3432619118.373.58
2017-05-290.000.000.0041.820N/AN/A
2017-05-2641.9242.1641.6341.8221232718.593.63
2017-05-2542.0542.4341.6842.0827063418.703.65
2017-05-2442.1942.3141.5841.9122416218.633.63
2017-05-2341.9142.4241.4942.1525386118.733.65
2017-05-2242.0842.2640.7441.7836159118.573.62
2017-05-1942.1442.5141.7941.9242955118.633.63
2017-05-1841.4842.3640.5042.1545403618.733.65
2017-05-1742.5542.7641.2041.6033397518.493.61
2017-05-1643.5943.7443.0643.5920928319.373.78
2017-05-1543.4843.8543.3743.5623763419.363.78
2017-05-1242.9143.2942.4543.2321648819.213.75
2017-05-1143.6343.7642.6943.1421678519.173.74
2017-05-1043.7844.0543.4843.8623080319.493.80
2017-05-0944.5644.7743.5943.9523529819.533.81
2017-05-0844.2444.7243.9344.5032840119.783.86
2017-05-0544.5544.5543.0744.3338766819.703.84
2017-05-0443.9544.7543.7444.3847347719.723.85
2017-05-0342.9243.6642.7843.6026368519.383.78
2017-05-0243.7443.8042.9143.1432513319.173.74
2017-05-0142.9643.9742.2843.7247427319.433.79
2017-04-2843.3843.9442.3742.5166557718.893.69
2017-04-2743.6744.5842.8143.0947633520.233.88
2017-04-2643.0044.0142.8643.4634565720.403.91
2017-04-2542.8143.4242.8143.0034347820.193.87
2017-04-2442.4942.9442.2942.5032251219.953.83
2017-04-2141.1041.4940.2141.3533313719.413.72
2017-04-2040.5441.1840.3241.1650262619.323.71
2017-04-1940.3040.8240.0640.2422113117.883.49
2017-04-1839.9440.2739.4439.9926281817.773.47
2017-04-1739.6240.2339.2040.1834433317.863.48
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 31.82

MB Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.74 Dec 30,2014
Min PE Ratio 12.5 Nov 15,2012
Avg PE Ratio 18.1

MB Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.26 Dec 30,2014
Min PS Ratio 2.21 Nov 15,2012
Avg PS Ratio 3.34

MBFI Industry Peers

Company Price Change (%)
Signature Bank (SBNY)127.70.37 (0.29%)
Webster Financial (WBS)46.50.03 (0.06%)
Wintrust Financial (WTFC)71.390.47 (0.66%)
First Midwest Bancorp (FMBI)20.790.04 (0.19%)
Huntington Bancshares (HBAN)12.660.02 (0.16%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Firstmerit (FMER)21.610 (0%)

MB Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in MB Financial stock analysis. The price movement is easily depicted in the MB Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MBFI saw a high of 38.98, and a low of 38.46 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. .