MB Financial Inc (MBFI)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | MBFI | CFG | WBS | OZK | VLY |
| Company | MB Financial Inc | Citizens Financial Group Inc/Ri | Webster Financial Corp | Bank Ozk | Valley National Bancorp |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NASDAQ | NASDAQ |
| Open | 43.60 | 57.71 | 67.95 | 44.23 | 11.94 |
| High | 43.71 | 57.71 | 68.00 | 44.52 | 11.94 |
| Low | 42.16 | 55.76 | 67.20 | 43.08 | 11.65 |
| Latest | 42.38 | 56.75 | 67.80 | 44.08 | 11.83 |
| Change | -1.52 | -1.29 | -0.70 | -1.01 | -0.28 |
| % Change | -3.46% | -2.22% | -1.02% | -2.24% | -2.31% |
| Volume | 35,365,199 | 3,194,403 | 5,785,555 | 771,014 | 4,245,308 |
| 20-Day Average Volume | 2,826,175 | 5,377,708 | 6,063,921 | 1,088,937 | 7,542,411 |
| Previous Close | 43.90 | 58.04 | 68.50 | 45.09 | 12.11 |
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 62.90 | 71.55 | 48.32 | 13.00 |
| 20-Day Raw Stochastic | 4.15% | 5.69% | 9.37% | 11.57% | 6.38% |
| 20-Day Relative Strength | 39.60 | 36.29 | 45.90 | 35.92 | 39.58 |
| Weighted Alpha | +12.80 | +34.65 | +35.23 | -4.93 | +31.94 |
| Today's Opinion | 56% Sell | 40% Buy | 56% Buy | 40% Sell | 40% Buy |
| Previous Opinion | 32% Sell | 56% Buy | 80% Buy | 40% Sell | 56% Buy |
| Last Month's Opinion | 24% Buy | 100% Buy | 100% Buy | 32% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | -7.48% since 03/02/26 | -5.17% since 03/02/26 | -7.57% since 03/02/26 | -7.95% since 03/02/26 |
| Low | 42.16 on 03/21/19 | 55.78 on 03/09/26 | 67.06 on 03/06/26 | 43.08 on 03/09/26 | 11.65 on 03/09/26 |
| High | 47.46 on 03/19/19 | 60.55 on 03/04/26 | 70.44 on 03/04/26 | 47.93 on 03/03/26 | 12.69 on 03/03/26 |
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | -16.51% since 02/09/26 | -7.51% since 02/09/26 | -14.09% since 02/09/26 | -13.93% since 02/09/26 |
| Low | 42.16 on 03/21/19 | 55.78 on 03/09/26 | 67.06 on 03/06/26 | 43.08 on 03/09/26 | 11.65 on 03/09/26 |
| High | 47.46 on 03/19/19 | 68.79 on 02/11/26 | 74.00 on 02/25/26 | 51.43 on 02/10/26 | 13.87 on 02/11/26 |
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +1.04% since 12/09/25 | +8.04% since 12/09/25 | -5.49% since 12/09/25 | +2.89% since 12/09/25 |
| Low | 37.13 on 12/26/18 | 55.78 on 03/09/26 | 62.30 on 01/02/26 | 43.08 on 03/09/26 | 11.46 on 12/10/25 |
| High | 47.46 on 03/19/19 | 68.79 on 02/11/26 | 74.00 on 02/25/26 | 51.64 on 02/09/26 | 13.87 on 02/11/26 |
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +9.30% since 09/09/25 | +10.60% since 09/09/25 | -15.23% since 09/09/25 | +10.00% since 09/09/25 |
| Low | 37.13 on 12/26/18 | 47.96 on 10/16/25 | 52.69 on 10/17/25 | 42.37 on 11/18/25 | 9.64 on 10/16/25 |
| High | 48.31 on 09/24/18 | 68.79 on 02/11/26 | 74.00 on 02/25/26 | 53.41 on 09/19/25 | 13.87 on 02/11/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 24,666,072 | 11,044,050 | 5,044,579 | 6,726,209 |
| Shares Outstanding, K | 84,479 | 424,984 | 161,227 | 111,878 | 555,426 |
| Annual Sales | 1,092,240,000 | 12,057,000,000 | 4,423,030,000 | 2,805,810,000 | 3,494,610,000 |
| Annual Net Income | 213,920,000 | 1,831,000,000 | 1,002,800,000 | 715,480,000 | 597,980,000 |
| Last Quarter Sales | 275,620,000 | 3,066,000,000 | 1,132,480,000 | 704,610,000 | 892,140,000 |
| Last Quarter Net Income | 75,910,000 | 528,000,000 | 255,820,000 | 175,960,000 | 195,400,000 |
| 60-Month Beta | 0.99 | 0.70 | 1.03 | 0.93 | 1.07 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | 1.13 on 01/21/26 | 1.59 on 01/23/26 | 1.53 on 01/20/26 | 0.31 on 01/29/26 |
| Latest Earnings Date | 04/23/19 | 04/15/26 | 04/23/26 | 04/15/26 | 04/23/26 |
| Most Recent Dividend | 0.240 on 12/13/18 | 0.460 on 02/04/26 | 0.400 on 02/09/26 | 0.460 on 01/13/26 | 0.110 on 12/15/25 |
| Next Ex-Dividends Date | 03/28/19 | 02/04/26 | 02/09/26 | 01/13/26 | 03/13/26 |
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 15.39 | 11.61 | 7.53 | 12.47 |