|
Closing price on 11/2/2016
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
59,800 |
| Split-adjusted Price |
2.29 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.29
|
59,800
|
|
|
11/1/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.29
|
37,200
|
|
|
10/31/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
2.29
|
26,400
|
|
|
10/28/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.29
|
306,200
|
|
|
10/27/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
2.29
|
7,900
|
|
|
10/26/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.29
|
55,110
|
|
|
10/25/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
2.29
|
61,600
|
|
|
10/24/2016
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
2.29
|
27,600
|
|
|
10/21/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.17
|
2.44
|
138,500
|
|
|
10/20/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.44
|
113,600
|
|
|
10/19/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.31
|
2.44
|
82,900
|
|
|
10/18/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
2.36
|
74,500
|
|
|
10/17/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
2.36
|
98,900
|
|
|
10/14/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
2.36
|
53,100
|
|
|
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
|
|
|