|
Closing price on 2/18/2020
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.40 |
| Volume |
688,400 |
| Split-adjusted Price |
15.58 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
-0.40 / -2.11%
|
19.10
|
19.30
|
18.40
|
18.60
|
18.80
|
15.58
|
688,400
|
|
|
2/17/2020
|
+0.70 / +3.83%
|
18.30
|
19.10
|
18.30
|
19.00
|
18.75
|
15.92
|
748,900
|
|
|
2/14/2020
|
+0.30 / +1.67%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.22
|
15.33
|
499,000
|
|
|
2/13/2020
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.40
|
18.00
|
17.80
|
15.08
|
449,200
|
|
|
2/12/2020
|
+0.30 / +1.73%
|
17.40
|
17.90
|
17.20
|
17.60
|
17.60
|
14.74
|
463,500
|
|
|
2/11/2020
|
+0.60 / +3.59%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.09
|
14.49
|
455,000
|
|
|
2/10/2020
|
+0.20 / +1.21%
|
16.60
|
17.00
|
16.50
|
16.70
|
16.73
|
13.99
|
347,100
|
|
|
2/7/2020
|
+0.50 / +3.13%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.39
|
13.82
|
282,900
|
|
|
2/6/2020
|
+1.40 / +9.59%
|
13.50
|
16.00
|
13.40
|
16.00
|
15.31
|
13.40
|
355,000
|
|
|
2/5/2020
|
+0.80 / +5.80%
|
13.80
|
14.60
|
13.80
|
14.60
|
13.82
|
12.23
|
3,900
|
|
|
2/4/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.79
|
11.56
|
1,200
|
|
|
2/3/2020
|
-1.20 / -8.00%
|
13.60
|
14.20
|
13.50
|
13.80
|
13.81
|
11.56
|
40,200
|
|
|
1/31/2020
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.40
|
12.57
|
500
|
|
|
1/30/2020
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.73
|
100
|
|
|
1/22/2020
|
-0.10 / -0.67%
|
13.90
|
14.80
|
13.90
|
14.80
|
13.94
|
12.40
|
4,800
|
|
|
1/21/2020
|
-0.20 / -1.32%
|
15.00
|
15.30
|
14.70
|
14.90
|
14.79
|
12.48
|
271,200
|
|
|
1/20/2020
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.65
|
10,700
|
|
|
1/17/2020
|
-0.10 / -0.67%
|
15.20
|
15.30
|
13.70
|
14.90
|
15.15
|
12.48
|
11,700
|
|
|
1/16/2020
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.50
|
15.00
|
15.00
|
12.57
|
182,300
|
|
|
1/15/2020
|
-0.20 / -1.30%
|
15.70
|
15.90
|
13.90
|
15.20
|
15.36
|
12.73
|
21,200
|
|
|
1/14/2020
|
-0.10 / -0.65%
|
15.60
|
16.00
|
15.40
|
15.40
|
15.63
|
12.90
|
12,200
|
|
|
1/13/2020
|
-0.20 / -1.27%
|
15.70
|
16.10
|
14.70
|
15.50
|
15.36
|
12.98
|
87,100
|
|
|
1/10/2020
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.00
|
15.70
|
15.86
|
13.15
|
71,700
|
|
|
1/9/2020
|
0.00 / 0.00%
|
15.50
|
16.40
|
14.30
|
15.80
|
15.88
|
13.24
|
182,500
|
|
|
1/8/2020
|
-1.70 / -9.71%
|
18.00
|
18.00
|
15.80
|
15.80
|
15.83
|
13.24
|
236,100
|
|
|
1/7/2020
|
-1.90 / -9.79%
|
19.10
|
19.10
|
17.50
|
17.50
|
17.52
|
14.66
|
118,300
|
|
|
1/6/2020
|
-0.90 / -4.43%
|
20.20
|
20.50
|
18.30
|
19.40
|
18.61
|
16.25
|
313,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
20.50
|
20.80
|
19.60
|
20.30
|
20.26
|
17.01
|
130,100
|
|
|
1/2/2020
|
-0.20 / -0.98%
|
22.00
|
22.20
|
18.50
|
20.30
|
18.77
|
17.01
|
821,600
|
|
|
12/31/2019
|
-2.20 / -9.69%
|
22.60
|
22.60
|
20.50
|
20.50
|
20.66
|
17.17
|
468,600
|
|
|