|
|
Closing price on 3/17/2021
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
1,187,500 |
| Split-adjusted Price |
6.64 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.10 / +1.32%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.71
|
6.64
|
1,187,500
|
|
|
3/16/2021
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.73
|
6.55
|
1,493,916
|
|
|
3/15/2021
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.30
|
7.90
|
7.60
|
6.81
|
4,275,155
|
|
|
3/12/2021
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.43
|
6.38
|
1,562,000
|
|
|
3/11/2021
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.52
|
6.46
|
1,297,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.38
|
6.38
|
1,560,900
|
|
|
3/9/2021
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.41
|
6.38
|
1,551,800
|
|
|
3/8/2021
|
+0.10 / +1.35%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.51
|
6.46
|
1,578,500
|
|
|
3/5/2021
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.30
|
6.38
|
1,343,200
|
|
|
3/4/2021
|
-0.30 / -3.95%
|
7.60
|
7.70
|
7.00
|
7.30
|
7.32
|
6.29
|
2,295,900
|
|
|
3/3/2021
|
+0.30 / +4.11%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.55
|
6.55
|
2,669,100
|
|
|
3/2/2021
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.19
|
6.29
|
1,297,106
|
|
|
3/1/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.12
|
6.12
|
2,000,700
|
|
|
2/26/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.01
|
6.12
|
2,070,400
|
|
|
2/25/2021
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.80
|
7.10
|
6.99
|
6.12
|
2,056,800
|
|
|
2/24/2021
|
-0.50 / -6.67%
|
7.50
|
7.70
|
6.90
|
7.00
|
7.25
|
6.03
|
2,096,400
|
|
|
2/23/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.33
|
6.46
|
2,652,100
|
|
|
2/22/2021
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.70
|
5.95
|
3,041,600
|
|
|
2/19/2021
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.00
|
6.30
|
6.26
|
5.43
|
1,575,000
|
|
|
2/18/2021
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.33
|
5.34
|
1,091,600
|
|
|
2/17/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.23
|
5.52
|
821,600
|
|
|
2/9/2021
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.85
|
5.08
|
984,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|