|
|
Closing price on 12/1/2021
|
|
| Open |
13.40 |
| High |
14.60 |
| Low |
13.00 |
| Volume |
2,229,100 |
| Split-adjusted Price |
13.51 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+1.20 / +9.02%
|
13.40
|
14.60
|
13.00
|
14.50
|
13.69
|
13.51
|
2,229,100
|
|
|
11/30/2021
|
+0.10 / +0.76%
|
13.30
|
14.00
|
13.20
|
13.30
|
13.47
|
12.39
|
1,391,295
|
|
|
11/29/2021
|
-0.10 / -0.75%
|
13.20
|
13.80
|
12.40
|
13.20
|
13.01
|
12.30
|
1,340,570
|
|
|
11/26/2021
|
-0.40 / -2.92%
|
13.60
|
14.00
|
13.20
|
13.30
|
13.42
|
12.39
|
1,447,700
|
|
|
11/25/2021
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.20
|
13.70
|
13.56
|
12.76
|
1,310,500
|
|
|
11/24/2021
|
-0.30 / -2.17%
|
13.80
|
14.20
|
13.50
|
13.50
|
13.73
|
12.58
|
1,639,400
|
|
|
11/23/2021
|
+0.50 / +3.76%
|
13.00
|
14.00
|
12.00
|
13.80
|
13.13
|
12.85
|
1,816,240
|
|
|
11/22/2021
|
-1.10 / -7.64%
|
14.50
|
14.70
|
13.30
|
13.30
|
13.99
|
12.39
|
2,497,000
|
|
|
11/19/2021
|
-1.10 / -7.10%
|
15.50
|
16.20
|
14.00
|
14.40
|
15.43
|
13.41
|
3,649,210
|
|
|
11/18/2021
|
+0.80 / +5.44%
|
14.70
|
15.90
|
14.40
|
15.50
|
15.24
|
14.44
|
3,659,500
|
|
|
11/17/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.00
|
14.70
|
14.60
|
13.69
|
1,419,700
|
|
|
11/16/2021
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.20
|
14.70
|
14.77
|
13.69
|
2,146,045
|
|
|
11/15/2021
|
+1.00 / +6.94%
|
14.40
|
15.80
|
14.20
|
15.40
|
15.05
|
14.35
|
4,512,850
|
|
|
11/12/2021
|
+0.30 / +2.13%
|
14.20
|
14.60
|
14.00
|
14.40
|
14.30
|
13.41
|
2,010,350
|
|
|
11/11/2021
|
-0.50 / -3.42%
|
15.00
|
15.10
|
13.90
|
14.10
|
14.29
|
13.13
|
2,521,830
|
|
|
11/10/2021
|
+1.30 / +9.77%
|
13.70
|
14.60
|
13.60
|
14.60
|
14.44
|
13.60
|
3,621,300
|
|
|
11/9/2021
|
-0.40 / -2.92%
|
13.70
|
13.90
|
13.20
|
13.30
|
13.47
|
12.39
|
2,492,500
|
|
|
11/8/2021
|
+0.10 / +0.74%
|
13.70
|
14.20
|
13.50
|
13.70
|
13.76
|
12.76
|
1,899,644
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.40
|
13.60
|
13.67
|
12.67
|
1,748,941
|
|
|
11/4/2021
|
-0.30 / -2.16%
|
13.90
|
14.00
|
12.60
|
13.60
|
13.36
|
12.67
|
6,625,355
|
|
|
11/3/2021
|
-1.50 / -9.74%
|
15.40
|
15.80
|
13.90
|
13.90
|
14.28
|
12.95
|
5,564,495
|
|
|
11/2/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.90
|
15.40
|
15.23
|
14.35
|
2,041,075
|
|
|
11/1/2021
|
+1.10 / +7.69%
|
14.40
|
15.70
|
14.30
|
15.40
|
15.39
|
14.35
|
2,726,500
|
|
|
10/29/2021
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.20
|
14.30
|
14.63
|
13.32
|
2,009,465
|
|
|
10/28/2021
|
+1.30 / +10.00%
|
13.00
|
14.30
|
12.90
|
14.30
|
14.09
|
13.32
|
3,380,500
|
|
|
10/27/2021
|
-0.30 / -2.26%
|
13.30
|
13.80
|
12.90
|
13.00
|
13.24
|
12.11
|
2,681,485
|
|
|
10/26/2021
|
+0.40 / +3.10%
|
12.90
|
13.60
|
12.60
|
13.30
|
13.03
|
12.39
|
2,185,805
|
|
|
10/25/2021
|
-0.40 / -3.01%
|
13.30
|
14.20
|
12.90
|
12.90
|
13.52
|
12.02
|
2,095,950
|
|
|
10/22/2021
|
+0.80 / +6.40%
|
12.50
|
13.40
|
11.90
|
13.30
|
12.83
|
12.39
|
3,777,280
|
|
|
10/21/2021
|
-0.10 / -0.79%
|
13.10
|
13.80
|
12.50
|
12.50
|
13.05
|
11.64
|
3,390,705
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|