|
Closing price on 11/26/2018
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
12,400 |
| Split-adjusted Price |
3.60 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2018
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.32
|
3.60
|
12,400
|
|
|
11/23/2018
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.46
|
3.77
|
19,500
|
|
|
11/22/2018
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.36
|
3.77
|
25,200
|
|
|
11/21/2018
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.34
|
3.77
|
39,700
|
|
|
11/20/2018
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.27
|
3.69
|
114,900
|
|
|
11/19/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.43
|
3.77
|
36,900
|
|
|
11/16/2018
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.51
|
3.77
|
36,400
|
|
|
11/15/2018
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.44
|
3.77
|
538,000
|
|
|
11/14/2018
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.43
|
152,595
|
|
|
11/13/2018
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.22
|
3.60
|
23,900
|
|
|
11/12/2018
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.28
|
3.69
|
36,600
|
|
|
11/9/2018
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
3.77
|
29,815
|
|
|
11/8/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.66
|
3.94
|
54,586
|
|
|
11/7/2018
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
3.94
|
104,100
|
|
|
11/6/2018
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.65
|
3.85
|
144,700
|
|
|
11/5/2018
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.52
|
3.85
|
394,800
|
|
|
11/2/2018
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.61
|
3.94
|
168,300
|
|
|
11/1/2018
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.55
|
3.77
|
24,500
|
|
|
10/31/2018
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.75
|
4.10
|
588,300
|
|
|
10/30/2018
|
-0.40 / -8.16%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.52
|
3.77
|
53,300
|
|
|
10/29/2018
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.74
|
4.10
|
203,800
|
|
|
10/26/2018
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.68
|
3.94
|
35,600
|
|
|
10/25/2018
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.83
|
4.10
|
28,200
|
|
|
10/24/2018
|
-0.10 / -1.96%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.89
|
4.19
|
9,300
|
|
|
10/23/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.60
|
5.10
|
4.88
|
4.27
|
222,900
|
|
|
10/22/2018
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.01
|
4.27
|
34,600
|
|
|
10/19/2018
|
+0.10 / +1.96%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.08
|
4.36
|
39,200
|
|
|
10/18/2018
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.93
|
4.27
|
141,700
|
|
|
10/17/2018
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.95
|
4.19
|
238,900
|
|
|
10/16/2018
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.70
|
5.00
|
4.94
|
4.19
|
83,800
|
|
|