Historical Prices for Mb Financial, Inc (MBFI)

Symbol:

Historical Data for MB Financial Inc. (MBFI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	31.27	34.30	30.68	32.80	135,704	0.01	0.03%
10/3/08	33.77	34.59	31.94	32.79	79,766	-0.23	-0.70%
10/2/08	33.29	34.47	32.16	33.02	50,251	-0.46	-1.37%
10/1/08	32.25	34.00	32.15	33.48	40,846	0.41	1.24%
9/30/08	32.32	34.50	30.78	33.07	112,940	1.14	3.57%
9/29/08	31.58	34.59	31.57	31.93	91,858	-2.35	-6.86%
9/26/08	32.54	34.72	31.10	34.28	95,075	0.03	0.09%
9/25/08	33.45	34.49	31.95	34.25	120,213	0.68	2.03%
9/24/08	32.29	34.50	31.95	33.57	103,422	0.63	1.91%
9/23/08	33.65	34.90	32.36	32.94	133,731	-1.08	-3.17%
9/22/08	34.61	35.29	32.52	34.02	133,274	-1.58	-4.44%
9/19/08	41.30	44.29	31.89	35.60	859,433	0.60	1.71%
9/18/08	30.91	38.00	30.34	35.00	857,495	4.70	15.51%
9/17/08	31.81	32.19	29.43	30.30	238,289	-2.06	-6.37%
9/16/08	29.46	32.36	29.44	32.36	330,304	2.67	8.99%
9/15/08	30.69	31.09	29.63	29.69	171,004	-1.26	-4.07%
9/12/08	29.73	31.05	29.67	30.95	178,551	0.63	2.08%
9/11/08	29.75	30.38	29.21	30.32	182,851	0.33	1.10%
9/10/08	30.40	30.67	29.0501	29.99	186,392	0.24	0.81%
9/9/08	30.55	30.88	29.72	29.75	307,238	-0.80	-2.62%
9/8/08	29.96	30.55	28.92	30.55	264,971	1.37	4.69%
9/5/08	27.89	29.30	27.46	29.18	202,174	0.95	3.37%
9/4/08	28.82	29.37	28.23	28.23	187,027	-1.02	-3.49%
9/3/08	28.45	29.35	27.64	29.25	208,893	0.60	2.09%
9/2/08	28.68	29.00	28.07	28.65	182,360	0.82	2.95%
8/29/08	27.86	28.08	27.30	27.83	169,539	-0.37	-1.31%
8/28/08	27.54	28.21	27.30	28.20	149,736	0.94	3.45%
8/27/08	26.63	27.63	26.63	27.26	185,706	0.56	2.10%
8/26/08	26.42	27.23	26.30	26.70	204,594	0.22	0.83%
8/25/08	27.35	27.67	26.33	26.48	92,939	-1.05	-3.81%
8/22/08	27.15	27.97	26.56	27.53	164,823	0.88	3.30%
8/21/08	26.67	27.52	26.61	26.65	131,104	-0.63	-2.31%
8/20/08	27.56	27.98	26.75	27.28	316,833	-0.07	-0.26%
8/19/08	27.80	27.92	27.01	27.35	237,387	-0.49	-1.76%
8/18/08	28.55	28.69	27.59	27.84	261,033	-0.64	-2.25%
8/15/08	28.49	29.00	27.44	28.48	325,883	0.45	1.61%
8/14/08	27.64	28.70	27.46	28.03	216,564	0.16	0.57%
8/13/08	28.035	28.33	26.98	27.87	274,597	-0.43	-1.52%
8/12/08	28.48	29.35	27.96	28.30	392,306	-0.47	-1.63%
8/11/08	27.89	29.75	27.28	28.77	442,359	0.89	3.19%
8/8/08	25.67	28.29	25.67	27.88	361,926	2.02	7.81%
8/7/08	26.43	26.96	25.76	25.86	421,730	-0.98	-3.65%
8/6/08	26.93	27.11	25.88	26.84	460,185	0.13	0.49%
8/5/08	26.00	27.00	25.79	26.71	362,312	1.08	4.21%
8/4/08	25.12	25.90	24.55	25.63	286,559	0.55	2.19%
8/1/08	25.02	25.36	24.45	25.08	334,956	0.35	1.42%
7/31/08	24.65	25.27	24.35	24.73	240,974	-0.41	-1.63%
7/30/08	24.96	25.51	24.24	25.14	262,244	0.43	1.74%
7/29/08	22.36	24.74	22.19	24.71	333,723	2.51	11.31%
7/28/08	23.53	23.80	22.02	22.20	232,661	-1.51	-6.37%
7/25/08	23.92	25.00	22.50	23.71	425,837	0.26	1.11%
7/24/08	24.63	24.86	23.33	23.45	263,774	-1.41	-5.67%
7/23/08	24.72	25.96	24.50	24.86	387,285	0.15	0.61%
7/22/08	22.59	24.79	22.45	24.71	387,076	2.04	9.00%
7/21/08	22.83	23.42	22.65	22.67	140,843	-0.03	-0.13%
7/18/08	22.78	23.13	22.33	22.70	309,199	-0.06	-0.26%
7/17/08	21.00	22.79	20.8201	22.76	509,891	1.90	9.11%
7/16/08	18.87	20.93	18.87	20.86	673,093	2.10	11.19%
7/15/08	20.23	20.41	18.76	18.76	881,260	-1.61	-7.90%
7/14/08	21.91	22.48	20.13	20.37	254,027	-1.84	-8.28%
7/11/08	21.91	22.56	21.45	22.21	253,347	0.06	0.27%
7/10/08	22.06	22.92	21.92	22.15	285,321	0.10	0.45%
7/9/08	22.90	22.95	22.00	22.05	252,095	-0.80	-3.50%
7/8/08	21.29	22.88	21.27	22.85	346,642	1.64	7.73%