|
Closing price on 1/11/2016
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
151,700 |
| Split-adjusted Price |
11.45 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.52
|
11.45
|
151,700
|
|
|
1/8/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
11.45
|
145,400
|
|
|
1/7/2016
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.45
|
11.45
|
157,900
|
|
|
1/6/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.48
|
11.45
|
132,600
|
|
|
1/5/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.40
|
11.45
|
126,400
|
|
|
1/4/2016
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
11.37
|
138,400
|
|
|
12/31/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.52
|
11.45
|
142,600
|
|
|
12/30/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.48
|
11.45
|
154,700
|
|
|
12/29/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.49
|
11.45
|
185,700
|
|
|
12/28/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.20
|
15.50
|
15.47
|
11.45
|
201,400
|
|
|
12/25/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.41
|
11.45
|
323,500
|
|
|
12/24/2015
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.38
|
11.37
|
205,300
|
|
|
12/23/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.25
|
11.30
|
163,500
|
|
|
12/22/2015
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.61
|
11.37
|
208,500
|
|
|
12/21/2015
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.37
|
11.45
|
230,900
|
|
|
12/18/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.11
|
11.23
|
263,900
|
|
|
12/17/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.16
|
11.23
|
212,400
|
|
|
12/16/2015
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.32
|
11.23
|
260,900
|
|
|
12/15/2015
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.52
|
11.37
|
203,600
|
|
|
12/14/2015
|
+0.40 / +2.60%
|
15.40
|
16.20
|
15.00
|
15.80
|
15.75
|
11.67
|
525,200
|
|
|
12/11/2015
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.17
|
11.37
|
285,300
|
|
|
12/10/2015
|
-0.20 / -1.31%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.21
|
11.15
|
220,700
|
|
|
12/9/2015
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.26
|
11.30
|
185,900
|
|
|
12/8/2015
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.22
|
11.37
|
220,700
|
|
|
12/7/2015
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.11
|
11.23
|
229,200
|
|
|
12/4/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.96
|
11.08
|
227,400
|
|
|
12/3/2015
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.00
|
14.92
|
11.08
|
204,300
|
|
|
12/2/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.02
|
11.08
|
272,600
|
|
|
12/1/2015
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.00
|
11.08
|
278,000
|
|
|
11/30/2015
|
+0.60 / +4.08%
|
14.80
|
15.70
|
14.60
|
15.30
|
14.70
|
11.30
|
436,600
|
|
|