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 | VLY | CBC |
| Company | MB Financial Inc | Citizens Financial Group Inc/Ri | Webster Financial Corp | Valley National Bancorp | Central Bancompany Inc Cl A |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NASDAQ | NASDAQ |
| Open | 43.60 | 59.47 | 69.19 | 12.22 | 24.19 |
| High | 43.71 | 60.90 | 69.84 | 12.44 | 24.74 |
| Low | 42.16 | 59.00 | 68.99 | 12.14 | 23.86 |
| Latest | 42.38 | 60.82 | 69.75 | 12.40 | 24.16 |
| Change | -1.52 | +0.25 | -0.50 | -0.04 | -0.39 |
| % Change | -3.46% | +0.41% | -0.71% | -0.32% | -1.59% |
| Volume | 35,365,199 | 1,743,332 | 1,248,879 | 2,644,607 | 283,359 |
| 20-Day Average Volume | 2,826,175 | 4,785,979 | 4,156,239 | 8,193,020 | 818,803 |
| Previous Close | 43.90 | 60.57 | 70.25 | 12.44 | 24.55 |
| 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 | 58.10 | 68.66 | 12.03 | 23.96 |
| 20-Day Raw Stochastic | 4.15% | 88.48% | 77.09% | 88.58% | 59.57% |
| 20-Day Relative Strength | 39.60 | 53.23 | 53.19 | 52.05 | 51.90 |
| Weighted Alpha | +12.80 | +65.10 | +58.00 | +49.03 | N/A |
| Today's Opinion | 56% Sell | 40% Buy | 72% Buy | 40% Buy | N/A |
| Previous Opinion | 32% Sell | 40% Buy | 72% Buy | 40% Buy | N/A |
| Last Month's Opinion | 24% Buy | 56% Buy | 80% Buy | 80% Buy | N/A |
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +3.81% since 03/26/26 | +2.00% since 03/26/26 | +1.89% since 03/26/26 | +1.30% since 03/26/26 |
| Low | 42.16 on 03/21/19 | 57.12 on 03/30/26 | 67.85 on 03/30/26 | 11.85 on 03/30/26 | 23.50 on 03/30/26 |
| High | 47.46 on 03/19/19 | 61.48 on 04/01/26 | 70.64 on 04/01/26 | 12.55 on 04/01/26 | 24.91 on 04/01/26 |
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | -0.49% since 03/02/26 | -2.21% since 03/02/26 | -3.04% since 03/02/26 | -0.57% since 03/02/26 |
| Low | 42.16 on 03/21/19 | 55.49 on 03/13/26 | 67.06 on 03/06/26 | 11.45 on 03/19/26 | 23.26 on 03/24/26 |
| High | 47.46 on 03/19/19 | 61.48 on 04/01/26 | 70.64 on 04/01/26 | 12.69 on 03/03/26 | 24.91 on 04/01/26 |
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +2.36% since 01/02/26 | +9.40% since 01/02/26 | +6.24% since 01/02/26 | +1.64% since 01/02/26 |
| Low | 37.13 on 12/26/18 | 55.49 on 03/13/26 | 62.48 on 01/14/26 | 11.45 on 03/19/26 | 23.26 on 03/24/26 |
| High | 47.46 on 03/19/19 | 68.79 on 02/11/26 | 74.00 on 02/25/26 | 13.87 on 02/11/26 | 25.50 on 02/19/26 |
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +14.74% since 10/02/25 | +18.42% since 10/02/25 | +17.50% since 10/02/25 | N/A since 11/20/25 |
| Low | 37.13 on 12/26/18 | 47.96 on 10/16/25 | 52.69 on 10/17/25 | 9.64 on 10/16/25 | 21.99 on 11/20/25 |
| High | 48.31 on 09/24/18 | 68.79 on 02/11/26 | 74.00 on 02/25/26 | 13.87 on 02/11/26 | 25.50 on 02/19/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 25,741,282 | 11,326,198 | 6,909,500 | 5,899,193 |
| Shares Outstanding, K | 84,479 | 424,984 | 161,227 | 555,426 | 240,293 |
| Annual Sales | 1,092,240,000 | 12,057,000,000 | 4,423,030,000 | 3,494,610,000 | 1,021,359,000 |
| Annual Net Income | 213,920,000 | 1,831,000,000 | 1,002,800,000 | 597,980,000 | 390,853,000 |
| Last Quarter Sales | 275,620,000 | 3,066,000,000 | 1,132,480,000 | 892,140,000 | 272,233,000 |
| Last Quarter Net Income | 75,910,000 | 528,000,000 | 255,820,000 | 195,400,000 | 107,592,000 |
| 60-Month Beta | 0.99 | 0.70 | 1.03 | 1.03 | N/A |
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | 1.13 on 01/21/26 | 1.59 on 01/23/26 | 0.31 on 01/29/26 | 0.47 on 01/27/26 |
| Latest Earnings Date | 04/23/19 | 04/16/26 | 04/23/26 | 04/23/26 | 04/28/26 |
| Most Recent Dividend | 0.240 on 12/13/18 | 0.460 on 02/04/26 | 0.400 on 02/09/26 | 0.110 on 03/13/26 | 0.120 on 02/20/26 |
| Next Ex-Dividends Date | 03/28/19 | 02/04/26 | 02/09/26 | 03/13/26 | 02/20/26 |
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 15.50 | 11.67 | 12.28 | 0.00 |