|
Closing price on 4/20/2017
|
|
| Open |
14.95 |
| High |
15.10 |
| Low |
14.95 |
| Volume |
792,920 |
| Split-adjusted Price |
4.10 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.95
|
15.00
|
15.02
|
4.10
|
792,920
|
|
|
4/19/2017
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.95
|
15.00
|
15.04
|
4.10
|
292,420
|
|
|
4/18/2017
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.01
|
4.16
|
521,880
|
|
|
4/17/2017
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.25
|
4.13
|
976,370
|
|
|
4/14/2017
|
-0.30 / -1.94%
|
15.45
|
15.45
|
15.10
|
15.20
|
15.27
|
4.16
|
1,070,820
|
|
|
4/13/2017
|
+0.15 / +0.98%
|
15.50
|
15.55
|
15.30
|
15.50
|
15.46
|
4.24
|
479,970
|
|
|
4/12/2017
|
-0.30 / -1.92%
|
15.65
|
15.65
|
15.35
|
15.35
|
15.49
|
4.20
|
715,733
|
|
|
4/11/2017
|
+0.35 / +2.29%
|
15.30
|
15.70
|
15.25
|
15.65
|
15.51
|
4.28
|
1,398,910
|
|
|
4/10/2017
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.25
|
15.30
|
15.34
|
4.19
|
387,270
|
|
|
4/7/2017
|
-0.05 / -0.32%
|
15.30
|
15.40
|
15.25
|
15.35
|
15.32
|
4.20
|
595,431
|
|
|
4/5/2017
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.49
|
4.21
|
1,279,900
|
|
|
4/4/2017
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.45
|
15.47
|
4.23
|
1,077,960
|
|
|
4/3/2017
|
+0.10 / +0.65%
|
15.20
|
15.45
|
15.10
|
15.45
|
15.20
|
4.23
|
1,053,100
|
|
|
3/31/2017
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.25
|
15.35
|
15.36
|
4.20
|
492,910
|
|
|
3/30/2017
|
+0.25 / +1.63%
|
15.25
|
15.70
|
15.25
|
15.55
|
15.50
|
4.25
|
960,860
|
|
|
3/29/2017
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.10
|
15.30
|
15.23
|
4.19
|
1,310,100
|
|
|
3/28/2017
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.30
|
15.35
|
15.40
|
4.20
|
1,252,120
|
|
|
3/27/2017
|
-0.20 / -1.28%
|
15.65
|
15.80
|
15.40
|
15.45
|
15.52
|
4.23
|
1,025,710
|
|
|
3/24/2017
|
+0.25 / +1.62%
|
15.40
|
15.80
|
15.40
|
15.65
|
15.61
|
4.28
|
2,046,070
|
|
|
3/23/2017
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.20
|
15.40
|
15.32
|
4.21
|
1,778,350
|
|
|
3/22/2017
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.40
|
15.44
|
4.21
|
2,798,850
|
|
|
3/21/2017
|
+0.35 / +2.33%
|
15.10
|
15.45
|
15.05
|
15.40
|
15.29
|
4.21
|
3,912,830
|
|
|
3/20/2017
|
+0.55 / +3.79%
|
14.60
|
15.30
|
14.60
|
15.05
|
14.98
|
4.12
|
3,793,190
|
|
|
3/17/2017
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.45
|
14.50
|
14.55
|
3.97
|
894,580
|
|
|
3/16/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.45
|
14.50
|
14.49
|
3.97
|
664,420
|
|
|
3/15/2017
|
-0.15 / -1.02%
|
14.60
|
14.65
|
14.50
|
14.50
|
14.55
|
3.97
|
355,820
|
|
|
3/14/2017
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.55
|
14.65
|
14.63
|
4.01
|
759,180
|
|
|
3/13/2017
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.54
|
4.02
|
902,800
|
|
|
3/10/2017
|
-0.15 / -1.03%
|
14.55
|
14.85
|
14.40
|
14.40
|
14.65
|
3.94
|
1,286,280
|
|
|
3/9/2017
|
+0.45 / +3.19%
|
14.10
|
14.70
|
14.05
|
14.55
|
14.47
|
3.98
|
2,206,040
|
|
|
|