|
Closing price on 1/20/2017
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
80,900 |
| Split-adjusted Price |
2.44 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.26
|
2.44
|
80,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
2.36
|
25,700
|
|
|
1/18/2017
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.19
|
2.36
|
46,800
|
|
|
1/17/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
2.51
|
47,900
|
|
|
1/16/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
2.44
|
49,800
|
|
|
1/13/2017
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.60
|
2.51
|
70,400
|
|
|
1/12/2017
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.58
|
2.66
|
151,200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
2.51
|
16,500
|
|
|
1/10/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.51
|
33,700
|
|
|
1/9/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
2.44
|
11,300
|
|
|
1/6/2017
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.42
|
2.44
|
17,500
|
|
|
1/5/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
2.51
|
53,700
|
|
|
1/4/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
2.59
|
54,100
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.47
|
2.51
|
7,800
|
|
|
12/30/2016
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
2.51
|
58,100
|
|
|
12/29/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
2.59
|
55,600
|
|
|
12/28/2016
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
2.66
|
31,300
|
|
|
12/27/2016
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.57
|
2.51
|
74,510
|
|
|
12/26/2016
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.48
|
2.59
|
223,900
|
|
|
12/23/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.36
|
32,500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
2.44
|
26,900
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.33
|
2.44
|
84,300
|
|
|
12/20/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.44
|
53,600
|
|
|
12/19/2016
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.25
|
2.36
|
39,400
|
|
|
12/16/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.20
|
3.40
|
3.30
|
2.51
|
76,400
|
|
|
12/15/2016
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.00
|
3.40
|
3.22
|
2.51
|
144,400
|
|
|
12/14/2016
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.14
|
2.36
|
70,200
|
|
|
12/13/2016
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.21
|
2.29
|
99,300
|
|
|
12/12/2016
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.49
|
2.51
|
303,800
|
|
|
12/9/2016
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.81
|
2.73
|
287,800
|
|
|