|
Closing price on 10/13/2016
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
54,800 |
| Split-adjusted Price |
2.36 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
2.36
|
54,800
|
|
|
10/12/2016
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.36
|
81,300
|
|
|
10/11/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
2.29
|
166,200
|
|
|
10/10/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.29
|
76,900
|
|
|
10/7/2016
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
2.22
|
37,400
|
|
|
10/6/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
2.29
|
133,100
|
|
|
10/5/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.29
|
55,400
|
|
|
10/4/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.36
|
36,100
|
|
|
10/3/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
2.36
|
33,000
|
|
|
9/30/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
2.44
|
54,300
|
|
|
9/29/2016
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.44
|
38,710
|
|
|
9/28/2016
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
2.36
|
12,100
|
|
|
9/27/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
2.51
|
50,000
|
|
|
9/26/2016
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
2.51
|
27,100
|
|
|
9/23/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.44
|
50,800
|
|
|
9/22/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.44
|
43,900
|
|
|
9/21/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.34
|
2.51
|
25,900
|
|
|
9/20/2016
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.37
|
2.51
|
63,500
|
|
|
9/19/2016
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
2.29
|
91,100
|
|
|
9/16/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.21
|
2.44
|
157,000
|
|
|
9/15/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.33
|
2.44
|
135,700
|
|
|
9/14/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.55
|
2.59
|
133,700
|
|
|
9/13/2016
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.66
|
189,800
|
|
|
9/12/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
2.73
|
55,300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.81
|
97,100
|
|
|
9/8/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.81
|
118,300
|
|
|
9/7/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.73
|
33,900
|
|
|
9/6/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
2.73
|
75,500
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.81
|
25,100
|
|
|
9/1/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
2.81
|
48,200
|
|
|