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 | AUB | INDB | ||
| Company | MB Financial Inc | Atlantic Union Bancshares Corp | Independent Bk Corp | ||
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | ||
| Open | 43.60 | 43.10 | 72.30 | ||
| High | 43.71 | 43.11 | 73.34 | ||
| Low | 42.16 | 42.01 | 70.69 | ||
| Last | 42.38 | 42.48 | 72.22 | ||
| Change | -1.52 | -0.17 | +0.33 | ||
| % Change | -3.46% | -0.40% | +0.46% | ||
| Volume | 35,365,199 | 1,521,600 | 213,800 | ||
| 20-Day Average Volume | 2,826,175 | 1,763,745 | 310,530 | ||
| Previous Close | 43.90 | 42.65 | 71.89 | ||
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | ||
| Has Options | No | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 39.42 | 66.70 | ||
| 20-Day Raw Stochastic | 4.15% | 86.22% | 76.54% | ||
| 20-Day Relative Strength | 39.60% | 62.40% | 64.51% | ||
| Weighted Alpha | +12.80 | +36.98 | +38.69 | ||
| Today's Opinion | 56% Sell | 100% Buy | 100% Buy | ||
| Previous Opinion | 32% Sell | 100% Buy | 100% Buy | ||
| Last Month's Opinion | 24% Buy | 88% Buy | 88% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +1.97% since 11/08/24 | +0.18% since 11/08/24 | ||
| Low | 42.16 on 03/21/19 | 42.01 on 11/15/24 | 70.69 on 11/15/24 | ||
| High | 47.46 on 03/19/19 | 43.57 on 11/13/24 | 75.63 on 11/11/24 | ||
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | +9.15% since 10/15/24 | +14.56% since 10/15/24 | ||
| Low | 42.16 on 03/21/19 | 35.66 on 10/22/24 | 60.92 on 10/18/24 | ||
| High | 47.46 on 03/19/19 | 43.57 on 11/13/24 | 75.63 on 11/11/24 | ||
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +15.43% since 08/15/24 | +21.77% since 08/15/24 | ||
| Low | 37.13 on 12/26/18 | 35.66 on 10/22/24 | 56.23 on 10/03/24 | ||
| High | 47.46 on 03/19/19 | 43.57 on 11/13/24 | 75.63 on 11/11/24 | ||
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +24.47% since 05/15/24 | +38.38% since 05/15/24 | ||
| Low | 37.13 on 12/26/18 | 30.43 on 06/11/24 | 45.11 on 06/21/24 | ||
| High | 48.31 on 09/24/18 | 43.57 on 11/13/24 | 75.63 on 11/11/24 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 3,813,727 | 3,068,845 | ||
| Shares Outstanding, K | 84,479 | 89,777 | 42,493 | ||
| Annual Sales | 1,092,240,000 | 1,045,330,000 | 920,340,000 | ||
| Annual Net Income | 213,920,000 | 201,820,000 | 239,500,000 | ||
| Last Quarter Sales | 275,620,000 | 358,810,000 | 250,070,000 | ||
| Last Quarter Net Income | 75,910,000 | 76,420,000 | 42,950,000 | ||
| 60-Month Beta | 0.99 | 0.89 | 0.73 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | 0.83 on 10/21/24 | 1.01 on 10/17/24 | ||
| Latest Earnings Date | 04/23/19 | 10/22/24 | 10/24/24 | ||
| Most Recent Dividend | 0.240 on 12/13/18 | 0.340 on 11/08/24 | 0.570 on 09/30/24 | ||
| Next Ex-Dividends Date | 03/28/19 | 11/08/24 | 09/30/24 | ||
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 14.76 | 15.63 | ||