|
|
Closing price on 3/4/2022
|
|
| Open |
14.90 |
| High |
15.90 |
| Low |
14.70 |
| Volume |
2,384,200 |
| Split-adjusted Price |
14.07 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.20 / +1.34%
|
14.90
|
15.90
|
14.70
|
15.10
|
15.32
|
14.07
|
2,384,200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.40
|
14.90
|
14.85
|
13.88
|
1,907,684
|
|
|
3/2/2022
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.60
|
14.90
|
14.85
|
13.88
|
1,589,900
|
|
|
3/1/2022
|
+1.30 / +9.42%
|
13.80
|
15.10
|
13.80
|
15.10
|
14.66
|
14.07
|
4,977,000
|
|
|
2/28/2022
|
+0.80 / +6.15%
|
13.30
|
13.80
|
12.70
|
13.80
|
13.41
|
12.85
|
1,836,700
|
|
|
2/25/2022
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.01
|
12.11
|
852,100
|
|
|
2/24/2022
|
-0.80 / -5.88%
|
13.60
|
13.70
|
12.30
|
12.80
|
13.01
|
11.92
|
2,413,000
|
|
|
2/23/2022
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.60
|
12.67
|
1,223,200
|
|
|
2/22/2022
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.57
|
12.58
|
1,690,700
|
|
|
2/21/2022
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.70
|
14.00
|
13.89
|
13.04
|
1,056,000
|
|
|
2/18/2022
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.40
|
13.90
|
13.86
|
12.95
|
1,281,400
|
|
|
2/17/2022
|
+0.70 / +5.34%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.62
|
12.85
|
1,897,900
|
|
|
2/16/2022
|
+0.50 / +3.97%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.09
|
12.20
|
1,005,831
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.62
|
11.74
|
696,500
|
|
|
2/14/2022
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.78
|
11.74
|
989,800
|
|
|
2/11/2022
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
12.20
|
688,500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.20
|
13.19
|
12.30
|
754,520
|
|
|
2/9/2022
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.80
|
13.20
|
13.09
|
12.30
|
745,765
|
|
|
2/8/2022
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.03
|
12.20
|
734,800
|
|
|
2/7/2022
|
+0.70 / +5.79%
|
12.10
|
13.30
|
12.10
|
12.80
|
12.88
|
11.92
|
613,377
|
|
|
1/28/2022
|
+0.20 / +1.68%
|
12.00
|
12.40
|
11.80
|
12.10
|
12.03
|
11.27
|
746,100
|
|
|
1/27/2022
|
-0.40 / -3.25%
|
12.30
|
12.60
|
11.90
|
11.90
|
12.16
|
11.08
|
557,800
|
|
|
1/26/2022
|
-0.30 / -2.38%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.53
|
11.46
|
661,900
|
|
|
1/25/2022
|
+0.80 / +6.78%
|
11.80
|
12.80
|
11.40
|
12.60
|
12.21
|
11.74
|
974,600
|
|
|
1/24/2022
|
-1.30 / -9.92%
|
13.10
|
13.20
|
11.80
|
11.80
|
12.32
|
10.99
|
1,389,703
|
|
|
1/21/2022
|
+0.20 / +1.55%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.26
|
12.20
|
1,133,600
|
|
|
1/20/2022
|
+1.10 / +9.32%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.55
|
12.02
|
942,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
11.60
|
12.50
|
11.10
|
11.80
|
11.78
|
10.99
|
1,233,200
|
|
|
1/18/2022
|
-1.30 / -9.92%
|
12.20
|
13.10
|
11.80
|
11.80
|
12.08
|
10.99
|
2,531,400
|
|
|
1/17/2022
|
-1.40 / -9.66%
|
14.50
|
14.90
|
13.10
|
13.10
|
13.84
|
12.20
|
2,322,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|