|
Closing price on 2/8/2018
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
200 |
| Split-adjusted Price |
2.19 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.19
|
200
|
|
|
2/7/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.19
|
24,600
|
|
|
2/6/2018
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.61
|
2.03
|
82,320
|
|
|
2/5/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.19
|
3,400
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
4,600
|
|
|
2/1/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.35
|
32,800
|
|
|
1/31/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.72
|
2.27
|
88,100
|
|
|
1/30/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.80
|
2.35
|
30,200
|
|
|
1/29/2018
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.35
|
32,700
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.84
|
2.27
|
24,800
|
|
|
1/25/2018
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.91
|
2.27
|
26,600
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.43
|
15,400
|
|
|
1/23/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.43
|
14,000
|
|
|
1/22/2018
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
2.51
|
11,400
|
|
|
1/19/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
2.68
|
14,600
|
|
|
1/18/2018
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.19
|
2.68
|
5,820
|
|
|
1/17/2018
|
-0.20 / -6.06%
|
3.10
|
3.40
|
3.10
|
3.10
|
3.26
|
2.51
|
35,600
|
|
|
1/16/2018
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
2.68
|
39,900
|
|
|
1/15/2018
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.13
|
2.51
|
41,920
|
|
|
1/12/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.05
|
2.59
|
47,540
|
|
|
1/11/2018
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.11
|
2.68
|
83,840
|
|
|
1/10/2018
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.59
|
90,800
|
|
|
1/9/2018
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.62
|
2.84
|
187,200
|
|
|
1/8/2018
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.40
|
2.76
|
123,500
|
|
|
1/5/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
2.51
|
98,213
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.35
|
7,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.92
|
2.35
|
12,410
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.35
|
35,417
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.35
|
800
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.35
|
12,900
|
|
|