|
Closing price on 10/31/2017
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
46,500 |
| Split-adjusted Price |
2.03 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.47
|
2.03
|
46,500
|
|
|
10/30/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.03
|
19,800
|
|
|
10/27/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.03
|
12,600
|
|
|
10/26/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.56
|
2.03
|
39,100
|
|
|
10/25/2017
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.11
|
61,300
|
|
|
10/24/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.27
|
59,600
|
|
|
10/23/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
24,700
|
|
|
10/20/2017
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.35
|
67,400
|
|
|
10/19/2017
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
2.27
|
183,600
|
|
|
10/18/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
2.51
|
74,800
|
|
|
10/17/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.82
|
2.35
|
117,200
|
|
|
10/16/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.35
|
24,400
|
|
|
10/13/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.43
|
24,700
|
|
|
10/12/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.35
|
130,800
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.51
|
11,300
|
|
|
10/10/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.51
|
24,300
|
|
|
10/9/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.51
|
5,700
|
|
|
10/6/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
2.43
|
4,500
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.51
|
50,924
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
2.51
|
119,000
|
|
|
10/3/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.21
|
2.51
|
52,800
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
2.68
|
33,430
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.68
|
38,630
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.68
|
83,040
|
|
|
9/27/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.68
|
91,800
|
|
|
9/26/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.68
|
59,000
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.76
|
42,200
|
|
|
9/22/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.76
|
49,100
|
|
|
9/21/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
2.84
|
57,500
|
|
|
9/20/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.76
|
66,430
|
|
|