MB Financial Inc New Dep Shs Repstg 140th Int Sh Non Cum Perp Pfd Ser C (MBFPP) Exchange: PINK
Data as of May 2, 2025
$26.69 ($0.00) 0.00%
MB Financial Inc New Dep Shs Repstg 140th Int Sh Non Cum Perp Pfd Ser C - Daily Information
Click for more stock information on MB Financial Inc New Dep Shs Repstg 140th Int Sh Non Cum Perp Pfd Ser C.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.69 |
| Previous Close | $26.69 |
| High | $26.69 |
| Low | $26.69 |
| Adjusted Open | $26.69 |
| Previous Adjusted Close | $26.69 |
| Adjusted High | $26.69 |
| Adjusted Low | $26.69 |
Invest in MB Financial Inc New Dep Shs Repstg 140th Int Sh Non Cum Perp Pfd Ser C (MBFPP)
Historical Stock Data for MB Financial Inc New Dep Shs Repstg 140th Int Sh Non Cum Perp Pfd Ser C (MBFPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-27 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2019-08-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 466 |
| 2019-08-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 248 |
| 2019-08-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 679 |
| 2019-08-21 | $26.50 | $26.60 | $26.50 | $26.50 | $26.50 | 6,605 |
| 2019-08-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 308 |
| 2019-08-19 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 118 |
| 2019-08-16 | $26.10 | $26.20 | $26.10 | $26.10 | $26.10 | 5,637 |
| 2019-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 228 |
| 2019-08-14 | $26.02 | $26.75 | $26.02 | $26.75 | $26.75 | 525 |
| 2019-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 270 |
| 2019-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,072 |
| 2019-08-09 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 370 |
| 2019-08-08 | $26.31 | $26.69 | $26.31 | $26.69 | $26.31 | 2,463 |
| 2019-08-07 | $26.41 | $26.69 | $26.30 | $26.69 | $26.31 | 3,557 |
| 2019-08-06 | $26.25 | $26.31 | $26.25 | $26.31 | $25.93 | 2,568 |
| 2019-08-05 | $26.37 | $26.37 | $26.10 | $26.10 | $25.73 | 1,143 |
| 2019-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.31 | 171 |
| 2019-08-01 | $26.68 | $26.69 | $26.68 | $26.69 | $26.31 | 2,297 |
| 2019-07-31 | $26.74 | $26.74 | $26.37 | $26.37 | $25.99 | 3,695 |
| 2019-07-30 | $26.35 | $26.74 | $26.35 | $26.68 | $26.30 | 9,458 |
| 2019-07-29 | $26.30 | $26.87 | $26.30 | $26.84 | $26.46 | 22,203 |
| 2019-07-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.92 | 2,394 |
| 2019-07-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.92 | 3,147 |
| 2019-07-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.12 | 650 |
| 2019-07-23 | $26.28 | $26.28 | $26.28 | $26.28 | $25.91 | 530 |
| 2019-07-22 | $26.23 | $26.23 | $26.23 | $26.23 | $25.86 | 1,654 |
| 2019-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.12 | 612 |
| 2019-07-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.19 | 371 |
| 2019-07-17 | $26.25 | $26.57 | $26.25 | $26.57 | $26.19 | 1,774 |
| 2019-07-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.02 | 223 |
| 2019-07-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.02 | 1,733 |
| 2019-07-12 | $26.11 | $26.40 | $26.04 | $26.04 | $25.67 | 4,527 |
| 2019-07-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.07 | 299 |
| 2019-07-10 | $26.06 | $26.34 | $26.06 | $26.10 | $25.73 | 1,156 |
| 2019-07-09 | $26.10 | $26.34 | $26.10 | $26.17 | $25.80 | 14,316 |
| 2019-07-08 | $26.17 | $26.20 | $25.90 | $26.10 | $25.73 | 21,273 |
| 2019-07-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.60 | 189 |
| 2019-07-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.60 | 302 |
| 2019-07-02 | $26.00 | $26.00 | $25.97 | $25.97 | $25.60 | 4,488 |
| 2019-07-01 | $26.10 | $26.20 | $26.00 | $26.00 | $25.63 | 7,620 |
| 2019-06-28 | $26.20 | $26.20 | $25.99 | $25.99 | $25.62 | 125,792 |
| 2019-06-27 | $25.92 | $25.92 | $25.92 | $25.92 | $25.55 | 6,703 |
| 2019-06-26 | $25.92 | $26.20 | $25.92 | $26.20 | $25.83 | 3,807 |
| 2019-06-25 | $26.00 | $26.25 | $26.00 | $26.00 | $25.63 | 3,576 |
| 2019-06-24 | $26.00 | $26.25 | $25.91 | $26.20 | $25.83 | 11,522 |
| 2019-06-21 | $26.00 | $26.20 | $26.00 | $26.20 | $25.83 | 1,182 |
| 2019-06-20 | $26.15 | $26.25 | $25.90 | $26.20 | $25.83 | 10,063 |
| 2019-06-19 | $26.00 | $26.10 | $25.90 | $26.10 | $25.73 | 11,270 |
| 2019-06-18 | $25.95 | $26.25 | $25.95 | $25.95 | $25.58 | 6,132 |
| 2019-06-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.58 | 782 |
| 2019-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.73 | 471 |
| 2019-06-13 | $26.00 | $26.10 | $25.90 | $26.03 | $25.65 | 4,836 |
| 2019-06-12 | $25.95 | $25.95 | $25.90 | $25.90 | $25.53 | 3,298 |
| 2019-06-11 | $26.00 | $26.05 | $25.91 | $25.91 | $25.54 | 10,000 |
| 2019-06-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 644 |
| 2019-06-07 | $26.12 | $26.12 | $25.82 | $26.00 | $25.63 | 45,119 |
| 2019-06-06 | $25.90 | $26.55 | $25.90 | $26.45 | $26.07 | 2,549 |
| 2019-06-05 | $26.10 | $26.12 | $25.82 | $26.00 | $25.63 | 3,370 |
| 2019-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 307 |
| 2019-06-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 163 |
| 2019-05-31 | $25.70 | $26.10 | $25.70 | $26.00 | $25.63 | 1,858 |
| 2019-05-30 | $25.90 | $26.12 | $25.89 | $26.12 | $25.75 | 6,802 |
| 2019-05-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.33 | 425 |
| 2019-05-28 | $25.88 | $26.10 | $25.88 | $26.10 | $25.73 | 3,418 |
| 2019-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.53 | 720 |
| 2019-05-23 | $25.71 | $25.95 | $25.71 | $25.90 | $25.53 | 42,049 |
| 2019-05-22 | $25.90 | $25.90 | $25.85 | $25.87 | $25.50 | 9,105 |
| 2019-05-21 | $25.81 | $25.90 | $25.80 | $25.90 | $25.53 | 9,053 |
| 2019-05-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.43 | 11,347 |
| 2019-05-17 | $25.80 | $25.83 | $25.80 | $25.80 | $25.43 | 4,073 |
| 2019-05-16 | $25.73 | $25.80 | $25.72 | $25.80 | $25.43 | 43,955 |
| 2019-05-15 | $25.70 | $25.85 | $25.65 | $25.65 | $25.28 | 81,035 |
| 2019-05-14 | $25.75 | $25.99 | $25.72 | $25.99 | $25.62 | 8,324 |
| 2019-05-13 | $25.70 | $25.79 | $25.50 | $25.50 | $25.14 | 61,309 |