|
Closing price on 2/25/2016
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
681,100 |
| Split-adjusted Price |
12.04 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
+0.20 / +1.24%
|
16.10
|
16.60
|
15.80
|
16.30
|
16.10
|
12.04
|
681,100
|
|
|
2/24/2016
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.18
|
11.89
|
161,800
|
|
|
2/23/2016
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.25
|
11.97
|
180,900
|
|
|
2/22/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.31
|
11.97
|
228,500
|
|
|
2/19/2016
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.20
|
16.28
|
11.97
|
225,700
|
|
|
2/18/2016
|
+0.10 / +0.62%
|
16.10
|
16.60
|
15.80
|
16.20
|
16.28
|
11.97
|
437,100
|
|
|
2/17/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.10
|
16.07
|
11.89
|
174,400
|
|
|
2/16/2016
|
-0.20 / -1.23%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.17
|
11.82
|
164,200
|
|
|
2/15/2016
|
+0.10 / +0.62%
|
16.00
|
16.50
|
15.90
|
16.20
|
16.25
|
11.97
|
262,500
|
|
|
2/5/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.10
|
11.89
|
126,800
|
|
|
2/4/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
11.89
|
135,300
|
|
|
2/3/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.93
|
11.89
|
143,800
|
|
|
2/2/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
11.82
|
140,700
|
|
|
2/1/2016
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.12
|
11.82
|
144,800
|
|
|
1/29/2016
|
+0.20 / +1.26%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.02
|
11.89
|
207,300
|
|
|
1/28/2016
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
16.00
|
11.74
|
144,300
|
|
|
1/27/2016
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.90
|
11.82
|
169,500
|
|
|
1/26/2016
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.92
|
11.74
|
184,100
|
|
|
1/25/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.04
|
11.82
|
209,800
|
|
|
1/22/2016
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
11.82
|
214,800
|
|
|
1/21/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.84
|
11.74
|
229,500
|
|
|
1/20/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
11.82
|
168,000
|
|
|
1/19/2016
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.50
|
16.00
|
15.90
|
11.82
|
423,900
|
|
|
1/18/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.62
|
11.60
|
187,000
|
|
|
1/15/2016
|
-1.20 / -7.06%
|
16.00
|
16.90
|
15.80
|
15.80
|
16.03
|
11.67
|
242,000
|
|
|
1/14/2016
|
-1.40 / -7.61%
|
18.40
|
18.90
|
17.00
|
17.00
|
18.13
|
12.56
|
496,900
|
|
|
1/13/2016
|
+1.40 / +8.24%
|
17.10
|
18.50
|
16.70
|
18.40
|
17.77
|
13.59
|
1,110,400
|
|
|
1/12/2016
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.30
|
17.00
|
16.43
|
12.56
|
1,512,300
|
|
|
1/11/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.52
|
11.45
|
151,700
|
|
|
1/8/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
11.45
|
145,400
|
|
|