|
Closing price on 10/2/2019
|
|
| Open |
34.60 |
| High |
38.00 |
| Low |
33.70 |
| Volume |
396,300 |
| Split-adjusted Price |
29.74 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
+0.90 / +2.60%
|
34.60
|
38.00
|
33.70
|
35.50
|
37.07
|
29.74
|
396,300
|
|
|
10/1/2019
|
+3.10 / +9.84%
|
31.20
|
34.60
|
30.70
|
34.60
|
33.49
|
28.98
|
42,000
|
|
|
9/30/2019
|
+2.40 / +8.25%
|
29.40
|
32.00
|
29.20
|
31.50
|
31.09
|
26.39
|
29,700
|
|
|
9/27/2019
|
+2.60 / +9.81%
|
26.50
|
29.10
|
25.50
|
29.10
|
27.89
|
24.38
|
31,800
|
|
|
9/26/2019
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.20
|
26.50
|
26.46
|
22.20
|
1,018,800
|
|
|
9/25/2019
|
+1.20 / +4.74%
|
26.00
|
27.80
|
25.00
|
26.50
|
26.70
|
22.20
|
38,200
|
|
|
9/24/2019
|
+2.30 / +10.00%
|
22.80
|
25.30
|
22.80
|
25.30
|
24.72
|
21.19
|
17,200
|
|
|
9/23/2019
|
+1.00 / +4.55%
|
22.00
|
24.00
|
21.50
|
23.00
|
22.76
|
19.27
|
21,600
|
|
|
9/20/2019
|
-1.60 / -6.78%
|
23.60
|
25.70
|
22.00
|
22.00
|
23.35
|
18.43
|
31,900
|
|
|
9/19/2019
|
+2.10 / +9.77%
|
21.50
|
23.60
|
21.30
|
23.60
|
21.98
|
19.77
|
32,500
|
|
|
9/18/2019
|
-0.70 / -3.15%
|
22.30
|
24.00
|
21.50
|
21.50
|
22.19
|
18.01
|
40,500
|
|
|
9/17/2019
|
+2.00 / +9.90%
|
19.50
|
22.20
|
19.50
|
22.20
|
21.56
|
18.60
|
22,400
|
|
|
9/16/2019
|
+1.80 / +9.78%
|
18.00
|
20.20
|
18.00
|
20.20
|
19.10
|
16.92
|
40,100
|
|
|
9/13/2019
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.31
|
15.41
|
36,900
|
|
|
9/12/2019
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.70
|
16.80
|
17.30
|
14.07
|
41,600
|
|
|
9/11/2019
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.53
|
14.74
|
36,000
|
|
|
9/10/2019
|
+0.30 / +1.78%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.85
|
14.41
|
16,800
|
|
|
9/9/2019
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.16
|
27,800
|
|
|
9/6/2019
|
+1.40 / +10.00%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.00
|
12.90
|
34,000
|
|
|
9/5/2019
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
11.73
|
22,900
|
|
|
9/4/2019
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.40
|
13.60
|
13.60
|
11.39
|
31,500
|
|
|
9/3/2019
|
-1.30 / -9.49%
|
15.00
|
15.00
|
12.40
|
12.40
|
14.94
|
10.39
|
125,200
|
|
|
8/30/2019
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.48
|
53,900
|
|
|
8/29/2019
|
+1.10 / +9.65%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
10.47
|
42,800
|
|
|
8/28/2019
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.55
|
45,000
|
|
|
8/27/2019
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.75
|
8.71
|
53,300
|
|
|
8/26/2019
|
-1.20 / -9.45%
|
13.90
|
13.90
|
11.50
|
11.50
|
12.21
|
9.63
|
33,600
|
|
|
8/23/2019
|
-1.40 / -9.93%
|
15.50
|
15.50
|
12.70
|
12.70
|
15.13
|
10.64
|
71,100
|
|
|
8/22/2019
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.81
|
31,900
|
|
|
8/21/2019
|
+1.10 / +9.32%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.83
|
10.81
|
46,300
|
|
|