|
|
Closing price on 2/8/2021
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
1,584,600 |
| Split-adjusted Price |
4.91 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.60
|
5.70
|
5.86
|
4.91
|
1,584,600
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.34
|
801,700
|
|
|
2/4/2021
|
+0.10 / +1.64%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.14
|
5.34
|
1,151,100
|
|
|
2/3/2021
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.50
|
6.10
|
5.83
|
5.26
|
1,469,000
|
|
|
2/2/2021
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.37
|
4.83
|
1,266,500
|
|
|
2/1/2021
|
-0.40 / -6.90%
|
5.80
|
6.00
|
5.30
|
5.40
|
5.58
|
4.65
|
1,918,700
|
|
|
1/29/2021
|
+0.10 / +1.75%
|
5.20
|
6.00
|
5.20
|
5.80
|
5.57
|
5.00
|
2,766,400
|
|
|
1/28/2021
|
-0.60 / -9.52%
|
6.20
|
6.30
|
5.70
|
5.70
|
5.71
|
4.91
|
1,783,900
|
|
|
1/27/2021
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.49
|
5.43
|
3,176,900
|
|
|
1/26/2021
|
-0.60 / -7.89%
|
7.60
|
7.60
|
6.90
|
7.00
|
7.18
|
6.03
|
3,097,700
|
|
|
1/25/2021
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.30
|
7.60
|
7.62
|
6.55
|
2,292,409
|
|
|
1/22/2021
|
-0.40 / -4.94%
|
8.10
|
8.20
|
7.60
|
7.70
|
7.92
|
6.64
|
1,905,500
|
|
|
1/21/2021
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.30
|
8.10
|
7.72
|
6.98
|
2,138,800
|
|
|
1/20/2021
|
-0.50 / -6.33%
|
7.80
|
8.00
|
7.20
|
7.40
|
7.34
|
6.38
|
3,905,600
|
|
|
1/19/2021
|
-0.80 / -9.20%
|
8.70
|
8.80
|
7.90
|
7.90
|
8.11
|
6.81
|
4,714,880
|
|
|
1/18/2021
|
+0.40 / +4.82%
|
8.30
|
9.10
|
8.20
|
8.70
|
8.71
|
7.50
|
3,107,800
|
|
|
1/15/2021
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.32
|
7.15
|
2,144,400
|
|
|
1/14/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
7.90
|
8.40
|
8.23
|
7.24
|
2,207,462
|
|
|
1/13/2021
|
+0.50 / +6.41%
|
7.80
|
8.50
|
7.80
|
8.30
|
8.17
|
7.15
|
4,314,800
|
|
|
1/12/2021
|
+0.70 / +9.86%
|
7.10
|
7.80
|
6.90
|
7.80
|
7.37
|
6.72
|
4,221,521
|
|
|
1/11/2021
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.06
|
6.12
|
2,397,900
|
|
|
1/8/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
7.00
|
7.05
|
6.03
|
2,964,400
|
|
|
1/7/2021
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.95
|
6.03
|
1,787,000
|
|
|
1/6/2021
|
-0.10 / -1.43%
|
7.10
|
7.50
|
6.70
|
6.90
|
7.13
|
5.95
|
3,714,910
|
|
|
1/5/2021
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.20
|
7.00
|
6.75
|
6.03
|
4,730,700
|
|
|
1/4/2021
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.39
|
5.52
|
2,323,200
|
|
|
12/31/2020
|
+0.40 / +6.56%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.51
|
5.60
|
4,524,900
|
|
|
12/30/2020
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.03
|
5.26
|
4,378,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.83
|
1,651,155
|
|
|
12/28/2020
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.83
|
1,630,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|