|
Closing price on 3/7/2018
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.70 |
| Volume |
10,300 |
| Split-adjusted Price |
2.19 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.19
|
10,300
|
|
|
3/6/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
18,100
|
|
|
3/5/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
20,800
|
|
|
3/2/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.19
|
1,100
|
|
|
3/1/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
55,500
|
|
|
2/28/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.56
|
2.03
|
52,200
|
|
|
2/27/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
20,000
|
|
|
2/26/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.19
|
500
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
36,700
|
|
|
2/22/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
281,700
|
|
|
2/21/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.11
|
108,800
|
|
|
2/13/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
2.19
|
1,400
|
|
|
2/12/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
5,700
|
|
|
2/9/2018
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.56
|
2.03
|
50,500
|
|
|
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
|
|
|