|
Closing price on 12/12/2016
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.40 |
| Volume |
303,800 |
| Split-adjusted Price |
2.51 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.49
|
2.51
|
303,800
|
|
|
12/9/2016
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.81
|
2.73
|
287,800
|
|
|
12/8/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
2.66
|
88,600
|
|
|
12/7/2016
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.77
|
2.81
|
677,900
|
|
|
12/6/2016
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.68
|
2.59
|
406,800
|
|
|
12/5/2016
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.51
|
101,180
|
|
|
12/2/2016
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
2.29
|
89,800
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.99
|
2.14
|
55,200
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.14
|
59,000
|
|
|
11/29/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.14
|
29,400
|
|
|
11/28/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.22
|
22,900
|
|
|
11/25/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.22
|
84,100
|
|
|
11/24/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.14
|
27,400
|
|
|
11/23/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
2.22
|
12,900
|
|
|
11/22/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.94
|
2.14
|
36,000
|
|
|
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
|
|
|