|
Closing price on 10/22/2019
|
|
| Open |
38.50 |
| High |
42.30 |
| Low |
37.50 |
| Volume |
584,500 |
| Split-adjusted Price |
35.43 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
+3.80 / +9.87%
|
38.50
|
42.30
|
37.50
|
42.30
|
41.10
|
35.43
|
584,500
|
|
|
10/21/2019
|
+0.50 / +1.32%
|
40.00
|
40.20
|
37.50
|
38.50
|
38.51
|
32.25
|
243,600
|
|
|
10/18/2019
|
+3.40 / +9.83%
|
34.60
|
38.00
|
34.20
|
38.00
|
36.56
|
31.83
|
600,900
|
|
|
10/17/2019
|
+3.10 / +9.84%
|
31.50
|
34.60
|
31.00
|
34.60
|
33.22
|
28.98
|
333,900
|
|
|
10/16/2019
|
-0.80 / -2.48%
|
32.20
|
32.20
|
31.10
|
31.50
|
31.61
|
26.39
|
201,600
|
|
|
10/15/2019
|
+0.40 / +1.25%
|
31.90
|
32.50
|
31.10
|
32.30
|
31.95
|
27.06
|
259,300
|
|
|
10/14/2019
|
+0.60 / +1.92%
|
31.30
|
32.30
|
30.90
|
31.90
|
31.76
|
26.72
|
236,400
|
|
|
10/11/2019
|
-0.70 / -2.19%
|
32.00
|
32.50
|
31.00
|
31.30
|
31.49
|
26.22
|
213,600
|
|
|
10/10/2019
|
-1.30 / -3.90%
|
33.50
|
34.00
|
31.50
|
32.00
|
32.42
|
26.81
|
265,700
|
|
|
10/9/2019
|
+0.80 / +2.46%
|
32.60
|
33.90
|
31.10
|
33.30
|
32.51
|
27.90
|
356,300
|
|
|
10/8/2019
|
+0.80 / +2.52%
|
31.80
|
32.90
|
30.40
|
32.50
|
31.88
|
27.23
|
331,500
|
|
|
10/7/2019
|
-0.50 / -1.55%
|
32.30
|
32.80
|
30.50
|
31.70
|
31.71
|
26.55
|
397,200
|
|
|
10/4/2019
|
-1.60 / -4.73%
|
33.80
|
34.30
|
32.00
|
32.20
|
32.69
|
26.97
|
354,700
|
|
|
10/3/2019
|
-1.70 / -4.79%
|
35.50
|
36.10
|
33.00
|
33.80
|
33.77
|
28.31
|
302,700
|
|
|
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
|
|
|