MB Financial Stock Price History, MBFI Historical Prices

Add to My Stocks
$49.55 $0.12 (0.24%) MBFI stock closing price Jun 21, 2018 (Closing)

View and download MB Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MB Financial price to earnings ratio data. The stock price was at a 5 year high of $51.33 on Jun 08, 2018 as seen from MB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 49.68 49.85 49.39 49.43 884,167 13.47 3.92
2018-06-19 49.18 49.59 48.98 49.43 1,131,917 13.47 3.92
2018-06-18 49.12 49.84 49.03 49.54 1,545,133 13.5 3.92
2018-06-15 49.62 49.71 48.95 49.46 1,535,896 13.48 3.92
2018-06-14 50.04 50.1 49.29 49.71 665,840 13.55 3.94
2018-06-13 50.37 50.78 49.92 50.03 943,005 13.63 3.96
2018-06-12 50.78 50.95 49.96 50.23 1,043,037 13.69 3.98
2018-06-11 51.31 51.53 50.57 50.63 848,247 13.8 4.01
2018-06-08 51.02 51.46 50.82 51.33 710,385 13.99 4.07
2018-06-07 51.26 51.59 50.78 51.12 590,965 13.93 4.05
2018-06-06 50.28 51.27 50.23 51.15 890,295 13.94 4.05
2018-06-05 50.16 50.23 49.81 50.18 999,245 13.67 3.97
2018-06-04 49.61 50.26 49.61 50.22 755,839 13.68 3.98
2018-06-01 49.89 50.3 49.62 49.66 762,844 13.53 3.93
2018-05-31 49.54 49.95 49.35 49.39 697,987 13.46 3.91
2018-05-30 49.56 49.94 48.88 49.67 1,366,528 13.53 3.93
2018-05-29 50.2 50.5 48.87 49.13 1,088,898 13.39 3.89
2018-05-25 50.86 51 50.46 50.56 653,997 13.78 4
2018-05-24 50.35 51.07 49.79 51.05 1,811,152 13.91 4.04
2018-05-23 50.96 51.25 49.9 50.36 1,936,840 13.72 3.99
2018-05-22 49.73 51.33 49.46 50.95 3,272,705 13.88 4.04
2018-05-21 50 50.28 48.97 49.28 8,407,742 13.43 3.9
2018-05-18 44.5 44.5 43.64 43.65 375,825 11.89 3.46
2018-05-17 43.99 44.49 43.86 44.29 403,328 12.07 3.51
2018-05-16 43.44 44.2 42.99 44.15 274,813 12.03 3.5
2018-05-15 43 43.7 42.94 43.45 250,375 11.84 3.44
2018-05-14 43.54 43.65 43.03 43.16 188,911 11.76 3.42
2018-05-11 43.68 43.87 43.48 43.55 106,972 11.87 3.45
2018-05-10 43.59 43.94 43.31 43.72 155,463 11.91 3.46
2018-05-09 43.45 44.06 43.23 43.7 208,942 11.91 3.46
2018-05-08 42.77 43.49 42.77 43.34 232,940 11.81 3.43
2018-05-07 42.74 43.18 42.45 42.8 167,419 11.66 3.39
2018-05-04 42.01 43.07 41.61 42.7 285,587 11.64 3.38
2018-05-03 42.59 42.78 41.9 42.23 213,449 11.51 3.35
2018-05-02 42.73 43.38 42.38 42.8 225,923 11.66 3.39
2018-05-01 42.6 43.09 41.95 42.92 343,060 11.7 3.4
2018-04-30 43.8 43.8 42.62 42.62 285,506 11.61 3.38
2018-04-27 43.67 44.02 43.33 43.55 240,187 11.87 3.45
2018-04-26 43.51 43.9 43.21 43.53 263,613 11.86 3.45
2018-04-25 44.26 44.5 43.68 43.81 370,775 11.94 3.47
2018-04-24 44.28 44.5 43.39 44.1 560,309 12.67 3.56
2018-04-23 42.78 42.9 42.24 42.59 732,402 12.24 3.44
2018-04-20 42.25 42.78 42.25 42.58 284,508 12.24 3.44
2018-04-19 41.97 42.53 41.89 42.42 292,573 12.19 3.43
2018-04-18 41.81 42.21 41.66 41.85 388,409 12.03 3.38
2018-04-17 42.35 42.37 41.46 41.8 429,707 12.01 3.38
2018-04-16 41.9 42.38 41.68 42.19 435,685 12.12 3.41
2018-04-13 42.01 42.59 41.64 41.83 741,250 12.02 3.38
2018-04-12 41.48 42.09 41.14 41.83 386,538 12.02 3.38
2018-04-11 41.09 41.31 40.7 41.21 312,871 11.84 3.33
2018-04-10 40.88 41.45 40.55 41.3 450,719 11.87 3.34
2018-04-09 40.67 41.43 40.25 40.28 294,565 11.58 3.25
2018-04-06 41.15 41.32 40 40.37 364,634 11.6 3.26
2018-04-05 41.88 41.9 41.38 41.62 296,189 11.96 3.36
2018-04-04 40.52 41.72 40.52 41.68 404,797 11.98 3.37
2018-04-03 40.22 41.12 40.11 41.1 648,440 11.81 3.32
2018-04-02 40.64 41.1 39.68 40.07 667,926 11.51 3.24
2018-03-30 0 0 0 40.48 0 - -
2018-03-29 40.86 41.16 40.47 40.48 780,398 11.63 3.27
2018-03-28 40.43 41.04 39.94 40.59 459,100 11.66 3.28
2018-03-27 41.43 41.43 40.13 40.33 746,585 11.59 3.26
2018-03-26 41.17 41.64 40.66 41.44 409,567 11.91 3.35
2018-03-23 41.91 41.99 40.34 40.5 681,716 11.64 3.27
2018-03-22 42.83 43.06 41.63 41.72 305,385 11.99 3.37
2018-03-21 43.43 43.55 43.11 43.23 415,346 12.42 3.49
2018-03-20 43.75 43.87 43.28 43.36 186,059 12.46 3.5
2018-03-19 44.16 44.25 43.1 43.64 242,131 12.54 3.53
2018-03-16 43.9 44.59 43.9 44.19 938,459 12.7 3.57
2018-03-15 43.4 44.13 43.21 43.86 337,055 12.6 3.54
2018-03-14 44.34 44.34 43.17 43.3 501,853 12.44 3.5
2018-03-13 44.87 44.94 44.12 44.32 404,011 12.74 3.58
2018-03-12 44.82 45.05 44.44 44.88 316,890 12.9 3.63
2018-03-09 44.45 44.98 43.93 44.91 376,828 12.91 3.63
2018-03-08 44.5 44.88 43.41 43.89 365,441 12.61 3.55
2018-03-07 43.16 44.26 42.87 44.17 574,460 12.69 3.57
2018-03-06 42.56 43.53 41.99 43.47 423,262 12.49 3.51
2018-03-05 41.76 42.7 41.26 42.49 592,659 12.21 3.43
2018-03-02 40.94 41.94 40.61 41.75 509,926 12 3.37
2018-03-01 41.08 41.42 40.74 41.16 469,702 11.83 3.32
2018-02-28 41.85 42.1 41 41.01 448,531 11.78 3.31
2018-02-27 41.99 42.5 41.76 41.77 521,869 12 3.37
2018-02-26 42.2 42.39 41.71 42.06 371,795 12.09 3.4
2018-02-23 41.68 42.11 41.4 42.09 615,014 12.1 3.4
2018-02-22 41.98 42.41 41.55 41.58 538,858 11.95 3.36
2018-02-21 41.12 42.23 40.87 41.9 262,798 12.04 3.38
2018-02-20 41.62 42.05 41.13 41.22 228,827 11.85 3.33
2018-02-19 0 0 0 41.87 0 - -
2018-02-16 41.46 42.07 41.46 41.87 200,889 12.03 3.38
2018-02-15 41.86 41.86 41.36 41.7 147,035 11.98 3.37
Get more Data

MB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price51.33Jun 08,2018
Min Stock Price25.35Jun 24,2013
Avg Stock Price35.52

MB Financial Historical PE ratio: Past 5 years

Max PE Ratio25.74Dec 30,2014
Min PE Ratio11.41Feb 08,2018
Avg PE Ratio18.38

MB Financial Historical PS ratio: Past 5 years

Max PS Ratio4.26Dec 30,2014
Min PS Ratio2.54Jan 25,2016
Avg PS Ratio3.5

MBFI Industry Peers

Company Price Change (%)
Sterling Bancorp (STL)24.50 (0%)
Valley National Bancorp (VLY)12.930.11 (0.86%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Fulton Financial (FULT)17.150 (0%)
Firstmerit (FMER)21.610 (0%)
Centrue Financial (CFCB)27.730.25 (0.91%)
Wells Fargo (WFC)54.480.6 (1.09%)

We provide MB Financial share price history along with PE ratio and PS ratio for doing MB Financial fundamental analysis. MB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MBFI stock saw an opening price of $49.32, and a closing price of $49.55 on Jun 21, 2018. The average P/S ratio was 3.5 as can be seen from MB Financial stock history.