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 | SBNY | TCF | WBS | STL |
| Company | MB Financial Inc | Signature Bank | TCF Financial Corp | Webster Financial Corp | Sterling Bancorp |
| Price Information | |||||
| Exchange | NASDAQ | OTC US | NASDAQ | NYSE | NYSE |
| Open | 43.60 | 3.0500 | 46.26 | 44.08 | 26.96 |
| High | 43.71 | 3.5000 | 46.45 | 45.62 | 27.38 |
| Low | 42.16 | 3.0250 | 45.15 | 44.00 | 26.23 |
| Last | 42.38 | 3.4500 | 45.18 | 45.54 | 26.29 |
| Change | -1.52 | +0.1750 | -1.53 | +0.66 | -0.88 |
| % Change | -3.46% | +5.34% | -3.28% | +1.47% | -3.24% |
| Volume | 35,365,199 | 321,300 | 53,401,300 | 1,481,900 | 19,410,600 |
| 20-Day Average Volume | 2,826,175 | 421,010 | 3,660,695 | 1,202,005 | 2,566,900 |
| Previous Close | 43.90 | 3.2750 | 46.71 | 44.88 | 27.17 |
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast |
| Has Options | No | No | No | Yes | No |
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 3.0917 | 46.76 | 47.36 | 28.18 |
| 20-Day Raw Stochastic | 4.15% | 92.86% | 6.20% | 21.27% | 6.52% |
| 20-Day Relative Strength | 39.60% | 65.09% | 44.28% | 42.44% | 44.92% |
| Weighted Alpha | +12.80 | +166.55 | +52.74 | +17.53 | +25.73 |
| Today's Opinion | 56% Sell | 100% Buy | 40% Buy | 24% Sell | 64% Buy |
| Previous Opinion | 32% Sell | 100% Buy | 64% Buy | 40% Sell | 88% Buy |
| Last Month's Opinion | 24% Buy | 100% Buy | 72% Buy | 100% Buy | 72% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +4.55% since 04/17/24 | -6.27% since 06/01/21 | +0.31% since 04/17/24 | -4.50% since 01/24/22 |
| Low | 42.16 on 03/21/19 | 2.5000 on 04/19/24 | 45.15 on 06/08/21 | 44.00 on 04/24/24 | 26.23 on 01/31/22 |
| High | 47.46 on 03/19/19 | 3.5900 on 04/19/24 | 48.29 on 06/02/21 | 47.39 on 04/22/24 | 28.47 on 01/27/22 |
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | +64.29% since 03/22/24 | -4.06% since 05/07/21 | -8.11% since 03/22/24 | +1.94% since 12/31/21 |
| Low | 42.16 on 03/21/19 | 1.5000 on 04/01/24 | 44.96 on 05/12/21 | 44.00 on 04/24/24 | 26.03 on 01/03/22 |
| High | 47.46 on 03/19/19 | 3.6000 on 04/12/24 | 48.51 on 06/01/21 | 51.24 on 03/28/24 | 30.02 on 01/12/22 |
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +102.94% since 01/24/24 | -7.42% since 03/08/21 | -11.42% since 01/24/24 | +3.30% since 10/29/21 |
| Low | 37.13 on 12/26/18 | 0.3000 on 02/06/24 | 42.71 on 04/23/21 | 44.00 on 04/24/24 | 23.11 on 12/20/21 |
| High | 47.46 on 03/19/19 | 3.6000 on 04/12/24 | 50.13 on 03/18/21 | 52.77 on 01/30/24 | 30.02 on 01/12/22 |
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +86,150.00% since 10/24/23 | +26.84% since 12/08/20 | +22.68% since 10/24/23 | +21.10% since 07/30/21 |
| Low | 37.13 on 12/26/18 | 0.0010 on 12/12/23 | 34.39 on 12/11/20 | 36.36 on 10/25/23 | 20.95 on 09/20/21 |
| High | 48.31 on 09/24/18 | 3.6000 on 04/12/24 | 50.13 on 03/18/21 | 53.39 on 12/14/23 | 30.02 on 01/12/22 |
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 206,092 | 6,896,682 | 7,708,275 | 5,066,110 |
| Shares Outstanding, K | 84,479 | 62,929 | 152,649 | 171,753 | 192,701 |
| Annual Sales | 1,092,240,000 | 3,711,370,000 | 2,281,730,000 | 3,942,600,000 | 1,053,950,000 |
| Annual Net Income | 213,920,000 | 1,337,050,000 | 222,760,000 | 867,840,000 | 404,740,000 |
| Last Quarter Sales | 275,620,000 | 1,202,460,000 | 537,690,000 | 996,960,000 | 269,590,000 |
| Last Quarter Net Income | 75,910,000 | 300,850,000 | 123,340,000 | 185,390,000 | 111,580,000 |
| 60-Month Beta | 0.99 | 9.55 | 1.96 | 1.33 | 1.53 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | N/A | 0.75 on 01/22/21 | 1.35 on 04/23/24 | 0.64 on 01/19/22 |
| Latest Earnings Date | 04/23/19 | 04/02/24 | 07/26/21 | 04/23/24 | 01/19/22 |
| Most Recent Dividend | 0.240 on 12/13/18 | 0.700 on 01/26/23 | 0.350 on 02/11/21 | 0.400 on 02/02/24 | 0.070 on 01/21/22 |
| Next Ex-Dividends Date | 03/28/19 | 01/26/23 | 02/11/21 | 02/02/24 | 01/21/22 |
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 0.00 | 16.92 | 7.86 | 12.41 |