MB Financial Stock Price History, MBFI Historical Prices

Add to My Stocks
$41.22 $0.65 (1.55%) MBFI stock closing price Feb 20, 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 $47.87 on Jan 04, 2017 as seen from MB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 41.62 42.05 41.13 41.22 228,827 11.85 3.33
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 41.7 146,385 11.98 3.37
2018-02-14 40.18 41.73 40.1 41.62 308,952 11.96 3.36
2018-02-13 40.14 40.57 40.1 40.44 182,641 11.62 3.27
2018-02-12 40.48 41.01 39.85 40.43 208,607 11.62 3.27
2018-02-09 40.29 40.54 39.15 40.29 366,579 11.58 3.25
2018-02-08 41.57 41.57 39.68 39.7 396,250 11.41 3.21
2018-02-07 40.56 41.43 40.37 41.22 363,838 11.85 3.33
2018-02-06 39.83 41.17 39.5 40.76 566,647 11.71 3.29
2018-02-05 42.29 43.01 40.53 40.62 477,407 11.67 3.28
2018-02-02 43.18 43.36 42.54 42.84 331,936 12.31 3.46
2018-02-01 42.63 43.71 42.39 43.19 394,219 12.41 3.49
2018-01-31 43.67 44.16 42.73 42.78 612,284 12.29 3.46
2018-01-30 43.45 43.84 43.33 43.48 646,730 12.49 3.51
2018-01-29 42.93 43.96 42.6 43.59 674,300 12.53 3.52
2018-01-26 43.67 44.26 42.81 43.18 792,107 18.45 3.54
2018-01-25 46.33 46.52 43.53 44.62 1,171,462 19.07 3.65
2018-01-24 47.44 47.47 47.02 47.19 376,072 20.17 3.86
2018-01-23 47.01 47.38 46.14 47.25 245,140 20.19 3.87
2018-01-22 47.22 47.5 46.95 47.4 192,367 20.26 3.88
2018-01-19 46.45 47.49 46.45 47.49 276,841 20.3 3.89
2018-01-18 47.04 47.04 46.54 46.6 272,135 19.92 3.82
2018-01-17 46.9 47.23 46.47 47.04 340,640 20.1 3.85
2018-01-16 47.17 47.5 46.56 46.66 381,879 19.94 3.82
2018-01-10 45.59 46.84 45.53 46.13 356,614 19.71 3.78
2018-01-09 45.18 46.36 45.18 45.61 687,734 19.49 3.73
2018-01-08 44.81 45.41 44.49 45.27 321,433 19.35 3.71
2018-01-05 44.6 44.89 44.39 44.82 433,279 19.15 3.67
2018-01-04 44.78 45.33 43.88 44.43 345,373 18.99 3.64
2018-01-03 44.54 44.61 43.83 44.37 354,187 18.96 3.63
2018-01-02 44.7 45.01 44.14 44.6 401,158 19.06 3.65
2017-12-29 44.83 45.19 44.5 44.52 334,389 19.03 3.65
2017-12-28 44.44 44.65 44.12 44.63 166,198 19.07 3.65
2017-12-27 44.64 44.99 44.34 44.37 184,308 18.96 3.63
2017-12-26 45.11 45.44 44.54 44.65 129,830 19.08 3.66
2017-12-22 45.57 45.57 44.81 45.2 178,263 19.32 3.7
2017-12-21 45.2 45.83 44.99 45.47 256,295 19.43 3.72
2017-12-20 45.69 45.96 44.51 44.85 260,053 19.17 3.67
2017-12-19 45.64 45.91 45.25 45.35 296,799 19.38 3.71
2017-12-18 45 45.69 44.92 45.4 260,679 19.4 3.72
2017-12-15 43.54 45.26 43.3 44.71 1,551,681 19.11 3.66
2017-12-14 43.81 44.27 42.9 43.29 743,213 18.5 3.54
2017-12-13 44.46 44.9 43.72 43.84 402,295 18.74 3.59
2017-12-12 44.58 44.92 43.96 44.39 450,159 18.97 3.63
2017-12-11 44.95 45.35 44.2 44.39 267,132 18.97 3.63
2017-12-08 45.86 45.86 44.85 44.94 266,992 19.21 3.68
2017-12-07 44.93 45.81 44.47 45.52 348,063 19.45 3.73
2017-12-06 45.19 45.92 45.03 45.28 270,718 19.35 3.71
2017-12-05 46.73 46.73 45.29 45.29 332,850 19.36 3.71
2017-12-04 46.97 47.64 45.96 46.64 505,473 19.93 3.82
2017-12-01 46.48 46.59 44.33 46.1 377,584 19.7 3.77
2017-11-30 47.41 47.44 46.39 46.55 419,371 19.89 3.81
2017-11-29 45.75 47.14 44.9 47.1 561,452 20.13 3.86
2017-11-28 43.87 45.48 43.65 45.35 421,334 19.38 3.71
2017-11-27 43.7 44.09 43.45 43.71 301,317 18.68 3.58
2017-11-24 44.48 44.48 43.68 43.73 155,694 18.69 3.58
2017-11-23 0 0 0 44.3 0 - -
2017-11-22 44.65 44.98 44.29 44.3 185,316 18.93 3.63
2017-11-21 44.69 44.69 44 44.52 373,817 19.03 3.65
2017-11-20 44.27 44.56 43.75 44.55 346,467 19.04 3.65
2017-11-17 43.3 44.08 43 44.07 311,991 18.83 3.61
2017-11-16 44.13 44.21 43.62 43.62 348,079 18.64 3.57
2017-11-15 43.21 44.26 43.01 43.93 224,898 18.77 3.6
2017-11-14 43.16 43.9 43.16 43.79 224,404 18.71 3.59
2017-11-13 42.5 43.62 42.39 43.48 285,470 18.58 3.56
2017-11-10 42.93 43.28 42.65 42.8 307,795 18.29 3.5
2017-11-09 43.44 43.74 42.52 42.9 891,090 18.33 3.51
2017-11-08 44.35 44.35 43.45 43.85 413,337 18.74 3.59
2017-11-07 46.06 46.18 44.4 44.57 493,804 19.05 3.65
2017-11-06 45.97 46.33 45.2 46.17 184,624 19.73 3.78
2017-11-03 46.11 46.48 45.96 46.18 259,186 19.74 3.78
2017-11-02 45.69 46.41 45.36 46.28 185,239 19.78 3.79
2017-11-01 46.24 46.4 45.42 45.76 235,767 19.56 3.75
2017-10-31 45.71 46.25 45.28 45.94 367,235 19.63 3.76
2017-10-30 46.19 46.49 45.23 45.57 325,102 19.47 3.73
2017-10-27 46.39 46.68 46.05 46.5 447,220 19.87 3.81
2017-10-26 46.31 46.48 46.1 46.39 386,355 19.83 3.8
2017-10-25 46.39 46.45 45.72 46.1 403,111 19.7 3.77
2017-10-24 46.36 46.84 46.05 46.4 369,716 19.83 3.8
2017-10-23 47.1 47.15 46.19 46.28 345,774 19.78 3.79
2017-10-20 47 47.16 46.64 46.96 490,176 20.07 3.84
2017-10-19 45.25 46.39 44.27 46.31 703,179 21.15 3.89
2017-10-18 44.85 45.27 43.95 45.24 529,220 20.66 3.8
2017-10-17 45.5 45.6 44.69 44.79 286,435 20.45 3.77
2017-10-16 45.19 45.79 45.19 45.35 349,688 20.71 3.81
2017-10-13 45.41 45.9 44.99 45.15 318,168 20.62 3.8
2017-10-12 45.82 46.25 45.57 45.75 267,982 20.89 3.85
2017-10-11 45.68 46.24 45.28 45.71 284,554 20.87 3.84
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 Price47.87Jan 04,2017
Min Stock Price22.7Apr 18,2013
Avg Stock Price34.21

MB Financial Historical PE ratio: Past 5 years

Max PE Ratio25.74Dec 30,2014
Min PE Ratio11.41Feb 08,2018
Avg PE Ratio18.53

MB Financial Historical PS ratio: Past 5 years

Max PS Ratio4.26Dec 30,2014
Min PS Ratio2.54Jan 25,2016
Avg PS Ratio3.46

MBFI Industry Peers

Company Price Change (%)
Sterling Bancorp (STL)24.10.15 (0.62%)
Webster Financial (WBS)56.610.57 (1%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Fulton Financial (FULT)18.60.35 (1.85%)
Firstmerit (FMER)21.610 (0%)
Centrue Financial (CFCB)27.730.25 (0.91%)
Wells Fargo (WFC)59.950 (0%)

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 $41.62, and a closing price of $41.22 on Feb 20, 2018. The average P/S ratio was 3.46 as can be seen from MB Financial stock history.