|
Closing price on 11/29/2017
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
20,300 |
| Split-adjusted Price |
2.35 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
20,300
|
|
|
11/28/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
23,700
|
|
|
11/27/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.78
|
2.35
|
33,900
|
|
|
11/24/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.27
|
16,500
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.77
|
2.35
|
52,100
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
17,100
|
|
|
11/21/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.35
|
41,864
|
|
|
11/20/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.87
|
2.43
|
160,620
|
|
|
11/17/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.27
|
32,900
|
|
|
11/16/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.19
|
10,200
|
|
|
11/15/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.19
|
4,800
|
|
|
11/14/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.19
|
29,600
|
|
|
11/13/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.11
|
66,220
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
10,080
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
18,610
|
|
|
11/8/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
6,777
|
|
|
11/7/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.57
|
2.19
|
28,313
|
|
|
11/6/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.46
|
2.03
|
12,050
|
|
|
11/3/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
16,200
|
|
|
11/2/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
5,700
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.03
|
17,900
|
|
|
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
|
|
|