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 | WBS | OZK | VLY | FLG |
| Company | MB Financial Inc | Webster Financial Corp | Bank Ozk | Valley National Bancorp | Flagstar Financial Inc |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NASDAQ | NYSE |
| Open | 43.60 | 59.87 | 47.97 | 10.23 | 10.92 |
| High | 43.71 | 60.21 | 48.64 | 10.28 | 10.96 |
| Low | 42.16 | 58.78 | 47.41 | 9.97 | 10.52 |
| Last | 42.38 | 60.07 | 48.49 | 10.19 | 10.66 |
| Change | -1.52 | +0.37 | +0.72 | +0.05 | -0.15 |
| % Change | -3.46% | +0.62% | +1.51% | +0.49% | -1.39% |
| Volume | 35,365,199 | 1,687,600 | 1,289,600 | 5,796,000 | 4,933,200 |
| 20-Day Average Volume | 2,826,175 | 1,379,620 | 1,316,500 | 9,476,200 | 7,214,410 |
| Previous Close | 43.90 | 59.70 | 47.77 | 10.14 | 10.81 |
| 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 | 54.67 | 45.57 | 9.70 | 10.95 |
| 20-Day Raw Stochastic | 4.15% | 90.98% | 85.78% | 75.57% | 25.94% |
| 20-Day Relative Strength | 39.60% | 67.90% | 60.51% | 60.66% | 46.67% |
| Weighted Alpha | +12.80 | +47.55 | +19.15 | +25.45 | -39.20 |
| Today's Opinion | 56% Sell | 100% Buy | 88% Buy | 100% Buy | 16% Buy |
| Previous Opinion | 32% Sell | 100% Buy | 88% Buy | 100% Buy | 40% Buy |
| Last Month's Opinion | 24% Buy | 72% Buy | 40% Buy | 88% Buy | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +4.11% since 11/08/24 | +4.37% since 11/08/24 | +2.31% since 11/08/24 | -3.44% since 11/08/24 |
| Low | 42.16 on 03/21/19 | 58.71 on 11/11/24 | 47.10 on 11/11/24 | 9.97 on 11/15/24 | 10.52 on 11/15/24 |
| High | 47.46 on 03/19/19 | 61.12 on 11/13/24 | 49.43 on 11/13/24 | 10.49 on 11/11/24 | 11.86 on 11/11/24 |
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | +22.77% since 10/15/24 | +8.50% since 10/15/24 | +10.04% since 10/15/24 | -9.97% since 10/15/24 |
| Low | 42.16 on 03/21/19 | 48.30 on 10/16/24 | 42.64 on 10/22/24 | 8.86 on 10/23/24 | 10.02 on 11/04/24 |
| High | 47.46 on 03/19/19 | 61.12 on 11/13/24 | 49.46 on 11/06/24 | 10.62 on 11/06/24 | 12.49 on 10/21/24 |
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +32.40% since 08/15/24 | +17.35% since 08/15/24 | +25.18% since 08/15/24 | +2.70% since 08/15/24 |
| Low | 37.13 on 12/26/18 | 42.54 on 09/11/24 | 38.58 on 09/11/24 | 7.86 on 09/11/24 | 9.51 on 09/10/24 |
| High | 47.46 on 03/19/19 | 61.12 on 11/13/24 | 49.46 on 11/06/24 | 10.62 on 11/06/24 | 12.49 on 10/21/24 |
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +28.80% since 05/15/24 | -0.59% since 05/15/24 | +27.53% since 05/15/24 | -3.18% since 05/15/24 |
| Low | 37.13 on 12/26/18 | 39.33 on 06/17/24 | 37.43 on 06/17/24 | 6.47 on 06/17/24 | 8.64 on 06/26/24 |
| High | 48.31 on 09/24/18 | 61.12 on 11/13/24 | 49.46 on 11/06/24 | 10.62 on 11/06/24 | 12.49 on 10/21/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 10,296,599 | 5,501,190 | 5,190,460 | 4,425,126 |
| Shares Outstanding, K | 84,479 | 171,410 | 113,450 | 509,368 | 415,115 |
| Annual Sales | 1,092,240,000 | 3,942,600,000 | 2,250,720,000 | 3,364,620,000 | 8,178,000,000 |
| Annual Net Income | 213,920,000 | 867,840,000 | 690,780,000 | 498,510,000 | -79,000,000 |
| Last Quarter Sales | 275,620,000 | 1,061,800,000 | 715,660,000 | 921,220,000 | 1,647,000,000 |
| Last Quarter Net Income | 75,910,000 | 192,990,000 | 181,190,000 | 97,860,000 | -280,000,000 |
| 60-Month Beta | 0.99 | 1.27 | 1.16 | 1.07 | 1.01 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | 1.34 on 10/17/24 | 1.55 on 10/17/24 | 0.18 on 10/24/24 | -0.69 on 10/25/24 |
| Latest Earnings Date | 04/23/19 | 10/17/24 | 10/17/24 | 10/24/24 | N/A |
| Most Recent Dividend | 0.240 on 12/13/18 | 0.400 on 11/01/24 | 0.410 on 10/11/24 | 0.110 on 09/13/24 | 0.010 on 09/06/24 |
| Next Ex-Dividends Date | 03/28/19 | 11/01/24 | 10/11/24 | 09/13/24 | 12/06/24 |
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 11.04 | 7.86 | 14.08 | 0.00 |