|
Closing price on 1/18/2016
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
187,000 |
| Split-adjusted Price |
11.60 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.62
|
11.60
|
187,000
|
|
|
1/15/2016
|
-1.20 / -7.06%
|
16.00
|
16.90
|
15.80
|
15.80
|
16.03
|
11.67
|
242,000
|
|
|
1/14/2016
|
-1.40 / -7.61%
|
18.40
|
18.90
|
17.00
|
17.00
|
18.13
|
12.56
|
496,900
|
|
|
1/13/2016
|
+1.40 / +8.24%
|
17.10
|
18.50
|
16.70
|
18.40
|
17.77
|
13.59
|
1,110,400
|
|
|
1/12/2016
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.30
|
17.00
|
16.43
|
12.56
|
1,512,300
|
|
|
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
|
|
|