Historical Stock Price
ETFs Holding MBFI »    MBFI Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/15/2019 $46.69 $46.94 $46.47 $46.57 1.37M
03/18/2019 $46.54 $47.38 $46.54 $47.22 755.10K
03/19/2019 $47.40 $47.46 $45.73 $45.89 496.40K
03/20/2019 $46.02 $46.02 $43.81 $43.90 790.10K
03/21/2019 $43.60 $43.71 $42.16 $42.38 35.37M
MB Financial is a financial holding company. Through its banking subsidiary, MB Financial Bank, N.A., Co. provides a range of financial services to individuals and corporate customers. Co.'s primary market is the Chicago, IL metropolitan area. Co. operates in three reportable segments: Banking, which provides a set of credit, deposit, treasury management, capital markets, and international banking products; Leasing, which includes lease originations and related services provided through its Celtic Leasing Corp and MB Equipment Finance, LLC subsidiaries; and Mortgage Banking, which originates residential mortgage loans for sale to investors and for Co.'s portfolio .
MBFI historical stock prices picture
MBFI (MBFI) has the following price history information. Looking back at MBFI historical stock prices for the last five trading days, on March 15, 2019, MBFI opened at $46.69, traded as high as $46.94 and as low as $46.47, and closed at $46.57. Trading volume was a total of 1.37M shares. On March 18, 2019, MBFI opened at $46.54, traded as high as $47.38 and as low as $46.54, and closed at $47.22. Trading volume was a total of 755.10K shares. On March 19, 2019, MBFI opened at $47.40, traded as high as $47.46 and as low as $45.73, and closed at $45.89. Trading volume was a total of 496.40K shares. On March 20, 2019, MBFI opened at $46.02, traded as high as $46.02 and as low as $43.81, and closed at $43.90. Trading volume was a total of 790.10K shares. On March 21, 2019, MBFI opened at $43.60, traded as high as $43.71 and as low as $42.16, and closed at $42.38. Trading volume was a total of 35.37M shares.

MBFI Historical Stock Prices By Date:

MBFI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MBFI shares, starting with a $10,000 purchase of MBFI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/21/2019
Start price/share: $30.96
End price/share: $42.38
Starting shares: 323.00
Ending shares: 354.53
Dividends reinvested/share: $3.57
Total return: 50.25%
Average Annual Total Return: 8.53%
Starting investment: $10,000.00
Ending investment: $15,027.01
Years: 4.98
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/21/2019
Start price/share: $30.96
End price/share: $42.38
Dividends collected/share: $3.57
Total return: 48.42%
Average Annual Total Return: 8.26%
Starting investment: $10,000.00
Ending investment: $14,841.92
Years: 4.98
Date Close
03/15/2019$46.57
03/18/2019$47.22
03/19/2019$45.89
03/20/2019$43.90
03/21/2019$42.38
MBFI is categorized under the Financials sector; below are some other companies in the same sector:

MBFIO Historical Stock Prices
MBG Historical Stock Prices
MBI Historical Stock Prices
MBIN Historical Stock Prices
MBRG Historical Stock Prices
MBTF Historical Stock Prices
MBVT Historical Stock Prices
MBWM Historical Stock Prices
MC Historical Stock Prices
MCA Historical Stock Prices

Also explore: MBFI shares outstanding history

Email EnvelopeFree MBFI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MBFI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.