|
Closing price on 2/28/2017
|
|
| Open |
4.60 |
| High |
4.90 |
| Low |
4.60 |
| Volume |
283,400 |
| Split-adjusted Price |
3.62 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.89
|
3.62
|
283,400
|
|
|
2/27/2017
|
-0.30 / -6.25%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.63
|
3.32
|
268,718
|
|
|
2/24/2017
|
-0.10 / -2.04%
|
4.50
|
5.10
|
4.50
|
4.80
|
4.82
|
3.55
|
259,982
|
|
|
2/23/2017
|
-0.50 / -9.26%
|
5.40
|
5.40
|
4.90
|
4.90
|
4.94
|
3.62
|
368,710
|
|
|
2/22/2017
|
-0.10 / -1.82%
|
6.00
|
6.00
|
5.20
|
5.40
|
5.41
|
3.99
|
277,800
|
|
|
2/21/2017
|
+0.50 / +10.00%
|
5.40
|
5.50
|
5.10
|
5.50
|
5.43
|
4.06
|
420,900
|
|
|
2/20/2017
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.40
|
5.00
|
4.70
|
3.69
|
319,700
|
|
|
2/17/2017
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.20
|
4.60
|
4.37
|
3.40
|
316,820
|
|
|
2/16/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.40
|
4.50
|
4.83
|
3.32
|
1,025,000
|
|
|
2/15/2017
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.32
|
254,200
|
|
|
2/14/2017
|
+0.30 / +7.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.03
|
274,000
|
|
|
2/13/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.77
|
2.81
|
400,000
|
|
|
2/10/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
2.59
|
177,000
|
|
|
2/9/2017
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.45
|
2.66
|
225,400
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.44
|
63,300
|
|
|
2/7/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
2.44
|
51,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
2.36
|
45,700
|
|
|
2/3/2017
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
2.36
|
124,200
|
|
|
2/2/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
2.44
|
23,900
|
|
|
1/25/2017
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.42
|
2.51
|
17,700
|
|
|
1/24/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.44
|
11,400
|
|
|
1/23/2017
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.31
|
2.36
|
126,200
|
|
|
1/20/2017
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.26
|
2.44
|
80,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
2.36
|
25,700
|
|
|
1/18/2017
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.19
|
2.36
|
46,800
|
|
|
1/17/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
2.51
|
47,900
|
|
|
1/16/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
2.44
|
49,800
|
|
|
1/13/2017
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.60
|
2.51
|
70,400
|
|
|
1/12/2017
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.58
|
2.66
|
151,200
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
2.51
|
16,500
|
|
|