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 | WBS | STL | OZK |
| Company | MB Financial Inc | Signature Bank | Webster Financial Corp | Sterling Bancorp | Bank Ozk |
| Price Information | |||||
| Exchange | NASDAQ | OTC US | NYSE | NYSE | NASDAQ |
| Open | 43.60 | 3.4500 | 45.82 | 26.96 | 45.13 |
| High | 43.71 | 3.4500 | 46.08 | 27.38 | 46.33 |
| Low | 42.16 | 3.2500 | 44.51 | 26.23 | 45.01 |
| Last | 42.38 | 3.2750 | 44.88 | 26.29 | 46.08 |
| Change | -1.52 | -0.2250 | -2.29 | -0.88 | +0.90 |
| % Change | -3.46% | -6.43% | -4.85% | -3.24% | +1.99% |
| Volume | 35,365,199 | 271,800 | 2,897,800 | 19,410,600 | 1,351,600 |
| 20-Day Average Volume | 2,826,175 | 442,615 | 1,162,860 | 2,566,900 | 1,065,610 |
| Previous Close | 43.90 | 3.5000 | 47.17 | 27.17 | 45.18 |
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast |
| Has Options | No | No | Yes | No | Yes |
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 3.0343 | 47.56 | 28.18 | 44.08 |
| 20-Day Raw Stochastic | 4.15% | 84.52% | 5.57% | 6.52% | 94.89% |
| 20-Day Relative Strength | 39.60% | 62.60% | 39.51% | 44.92% | 58.15% |
| Weighted Alpha | +12.80 | +147.52 | +15.15 | +25.73 | +27.71 |
| Today's Opinion | 56% Sell | 100% Buy | 40% Sell | 64% Buy | 72% Buy |
| Previous Opinion | 32% Sell | 100% Buy | 8% Sell | 88% Buy | 64% Buy |
| Last Month's Opinion | 24% Buy | 100% Buy | 88% Buy | 72% Buy | 16% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +3.97% since 04/16/24 | -1.01% since 04/16/24 | -4.50% since 01/24/22 | +10.29% since 04/16/24 |
| Low | 42.16 on 03/21/19 | 2.5000 on 04/19/24 | 44.51 on 04/23/24 | 26.23 on 01/31/22 | 41.34 on 04/18/24 |
| High | 47.46 on 03/19/19 | 3.5900 on 04/19/24 | 47.39 on 04/22/24 | 28.47 on 01/27/22 | 46.33 on 04/23/24 |
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | +55.95% since 03/22/24 | -9.44% since 03/22/24 | +1.94% since 12/31/21 | +5.35% since 03/22/24 |
| Low | 42.16 on 03/21/19 | 1.5000 on 04/01/24 | 44.51 on 04/23/24 | 26.03 on 01/03/22 | 41.34 on 04/18/24 |
| High | 47.46 on 03/19/19 | 3.6000 on 04/12/24 | 51.24 on 03/28/24 | 30.02 on 01/12/22 | 46.33 on 04/23/24 |
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +111.29% since 01/23/24 | -10.17% since 01/23/24 | +3.30% since 10/29/21 | -5.61% since 01/23/24 |
| Low | 37.13 on 12/26/18 | 0.3000 on 02/06/24 | 44.51 on 04/23/24 | 23.11 on 12/20/21 | 40.48 on 02/07/24 |
| High | 47.46 on 03/19/19 | 3.6000 on 04/12/24 | 52.77 on 01/30/24 | 30.02 on 01/12/22 | 49.53 on 01/30/24 |
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +99,999.99% since 10/23/23 | +18.70% since 10/23/23 | +21.10% since 07/30/21 | +28.32% since 10/23/23 |
| Low | 37.13 on 12/26/18 | 0.0010 on 12/12/23 | 36.36 on 10/25/23 | 20.95 on 09/20/21 | 34.76 on 10/25/23 |
| High | 48.31 on 09/24/18 | 3.6000 on 04/12/24 | 53.39 on 12/14/23 | 30.02 on 01/12/22 | 52.36 on 12/14/23 |
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 220,252 | 8,101,589 | 5,066,110 | 5,112,072 |
| Shares Outstanding, K | 84,479 | 62,929 | 171,753 | 192,701 | 113,149 |
| Annual Sales | 1,092,240,000 | 3,711,370,000 | 3,942,600,000 | 1,053,950,000 | 2,250,720,000 |
| Annual Net Income | 213,920,000 | 1,337,050,000 | 867,840,000 | 404,740,000 | 690,780,000 |
| Last Quarter Sales | 275,620,000 | 1,202,460,000 | 996,960,000 | 269,590,000 | 666,140,000 |
| Last Quarter Net Income | 75,910,000 | 300,850,000 | 185,390,000 | 111,580,000 | 175,540,000 |
| 60-Month Beta | 0.99 | 9.55 | 1.33 | 1.53 | 1.27 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | N/A | 1.46 on 01/23/24 | 0.64 on 01/19/22 | 1.51 on 04/17/24 |
| Latest Earnings Date | 04/23/19 | 04/02/24 | 04/23/24 | 01/19/22 | 04/17/24 |
| Most Recent Dividend | 0.240 on 12/13/18 | 0.700 on 01/26/23 | 0.400 on 02/02/24 | 0.070 on 01/21/22 | 0.390 on 04/11/24 |
| Next Ex-Dividends Date | 03/28/19 | 01/26/23 | 02/02/24 | 01/21/22 | 04/11/24 |
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 0.00 | 7.73 | 12.41 | 7.53 |