|
Closing price on 11/21/2016
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
39,900 |
| Split-adjusted Price |
2.22 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
2.22
|
39,900
|
|
|
11/18/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
2.22
|
84,300
|
|
|
11/17/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.22
|
16,800
|
|
|
11/16/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.14
|
97,100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.22
|
111,700
|
|
|
11/14/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.22
|
78,400
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
2.22
|
27,700
|
|
|
11/10/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
2.22
|
54,300
|
|
|
11/9/2016
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.89
|
2.07
|
91,600
|
|
|
11/8/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.22
|
74,600
|
|
|
11/7/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
2.29
|
68,200
|
|
|
11/4/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.29
|
69,400
|
|
|
11/3/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.29
|
143,200
|
|
|
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
|
|
|