|
|
Closing price on 10/22/2021
|
|
| Open |
12.50 |
| High |
13.40 |
| Low |
11.90 |
| Volume |
3,777,280 |
| Split-adjusted Price |
12.39 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.80 / +6.40%
|
12.50
|
13.40
|
11.90
|
13.30
|
12.83
|
12.39
|
3,777,280
|
|
|
10/21/2021
|
-0.10 / -0.79%
|
13.10
|
13.80
|
12.50
|
12.50
|
13.05
|
11.64
|
3,390,705
|
|
|
10/20/2021
|
+1.10 / +9.57%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.49
|
11.74
|
2,750,655
|
|
|
10/19/2021
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.29
|
10.71
|
2,677,675
|
|
|
10/18/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.48
|
9.78
|
1,411,865
|
|
|
10/15/2021
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.50
|
9.78
|
2,095,400
|
|
|
10/14/2021
|
-0.10 / -0.93%
|
10.90
|
11.20
|
10.60
|
10.70
|
10.90
|
9.97
|
1,365,900
|
|
|
10/13/2021
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.60
|
10.06
|
804,000
|
|
|
10/12/2021
|
+0.20 / +1.96%
|
10.20
|
11.10
|
9.70
|
10.40
|
10.39
|
9.69
|
1,870,800
|
|
|
10/11/2021
|
-1.10 / -9.73%
|
11.40
|
11.50
|
10.20
|
10.20
|
10.78
|
9.50
|
3,286,142
|
|
|
10/8/2021
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.47
|
10.53
|
1,233,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.64
|
10.81
|
1,034,100
|
|
|
10/6/2021
|
+0.50 / +4.50%
|
11.10
|
11.90
|
10.80
|
11.60
|
11.30
|
10.81
|
1,472,400
|
|
|
10/5/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.60
|
11.10
|
10.99
|
10.34
|
1,394,900
|
|
|
10/4/2021
|
+0.10 / +0.90%
|
11.30
|
12.10
|
11.00
|
11.20
|
11.47
|
10.43
|
1,300,700
|
|
|
10/1/2021
|
+0.60 / +5.71%
|
10.50
|
11.50
|
10.10
|
11.10
|
10.94
|
10.34
|
2,536,000
|
|
|
9/30/2021
|
+0.30 / +2.94%
|
10.50
|
10.90
|
9.90
|
10.50
|
10.53
|
9.78
|
1,322,900
|
|
|
9/29/2021
|
-0.60 / -5.41%
|
11.20
|
11.90
|
10.50
|
10.50
|
11.14
|
9.50
|
1,557,200
|
|
|
9/28/2021
|
+1.00 / +9.90%
|
9.10
|
11.10
|
9.10
|
11.10
|
9.89
|
10.04
|
6,504,900
|
|
|
9/27/2021
|
-1.10 / -9.82%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.11
|
9.14
|
2,007,200
|
|
|
9/24/2021
|
-1.20 / -9.68%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.22
|
10.13
|
1,983,500
|
|
|
9/23/2021
|
-1.30 / -9.49%
|
13.90
|
13.90
|
12.40
|
12.40
|
12.83
|
11.22
|
5,233,600
|
|
|
9/22/2021
|
+0.10 / +0.74%
|
14.90
|
14.90
|
13.30
|
13.70
|
14.31
|
12.40
|
3,699,300
|
|
|
9/21/2021
|
+1.20 / +9.68%
|
13.50
|
13.60
|
11.80
|
13.60
|
12.97
|
12.31
|
4,184,300
|
|
|
9/20/2021
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.31
|
11.22
|
4,028,500
|
|
|
9/17/2021
|
+1.00 / +9.71%
|
10.30
|
11.30
|
9.70
|
11.30
|
10.41
|
10.23
|
3,578,600
|
|
|
9/16/2021
|
-0.30 / -2.83%
|
11.60
|
11.60
|
10.00
|
10.30
|
10.49
|
9.32
|
3,748,500
|
|
|
9/15/2021
|
+0.90 / +9.28%
|
10.00
|
10.60
|
9.10
|
10.60
|
10.27
|
9.59
|
6,633,700
|
|
|
9/14/2021
|
+0.80 / +8.99%
|
9.30
|
9.70
|
9.00
|
9.70
|
9.58
|
8.78
|
5,047,500
|
|
|
9/13/2021
|
+0.80 / +9.88%
|
8.40
|
8.90
|
8.10
|
8.90
|
8.73
|
8.05
|
4,979,405
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|