|
Closing price on 1/9/2018
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
187,200 |
| Split-adjusted Price |
2.84 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.62
|
2.84
|
187,200
|
|
|
1/8/2018
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.40
|
2.76
|
123,500
|
|
|
1/5/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
2.51
|
98,213
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.35
|
7,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.92
|
2.35
|
12,410
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.35
|
35,417
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.35
|
800
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.35
|
12,900
|
|
|
12/27/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.35
|
14,300
|
|
|
12/26/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.87
|
2.43
|
138,650
|
|
|
12/25/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.27
|
17,900
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.35
|
7,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
30,100
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
70,300
|
|
|
12/19/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.35
|
54,600
|
|
|
12/18/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.27
|
67,200
|
|
|
12/15/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.35
|
5,100
|
|
|
12/14/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.27
|
11,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
11,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
20,200
|
|
|
12/11/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
20,100
|
|
|
12/8/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
17,000
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.27
|
40,020
|
|
|
12/6/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.27
|
10,900
|
|
|
12/5/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
23,000
|
|
|
12/4/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
2,400
|
|
|
12/1/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.27
|
30,700
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
50,630
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
20,300
|
|
|
11/28/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
23,700
|
|
|