|
|
Closing price on 4/17/2020
|
|
| Open |
8.30 |
| High |
9.20 |
| Low |
8.30 |
| Volume |
1,215,400 |
| Split-adjusted Price |
7.24 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
-0.80 / -8.70%
|
8.30
|
9.20
|
8.30
|
8.40
|
8.36
|
7.24
|
1,215,400
|
|
|
4/16/2020
|
-1.00 / -9.80%
|
10.20
|
10.50
|
9.20
|
9.20
|
9.23
|
7.93
|
799,900
|
|
|
4/15/2020
|
+0.30 / +3.03%
|
10.50
|
10.70
|
9.00
|
10.20
|
9.32
|
8.79
|
1,055,600
|
|
|
4/14/2020
|
+0.90 / +10.00%
|
9.40
|
9.90
|
8.90
|
9.90
|
9.68
|
8.53
|
1,218,600
|
|
|
4/13/2020
|
+0.80 / +9.76%
|
8.10
|
9.00
|
8.00
|
9.00
|
8.86
|
7.76
|
1,239,300
|
|
|
4/10/2020
|
-0.70 / -7.87%
|
9.30
|
9.60
|
8.10
|
8.20
|
8.56
|
7.07
|
1,032,200
|
|
|
4/9/2020
|
+0.80 / +9.88%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.82
|
7.67
|
1,065,800
|
|
|
4/8/2020
|
+0.70 / +9.46%
|
7.70
|
8.10
|
7.30
|
8.10
|
7.91
|
6.98
|
1,129,600
|
|
|
4/7/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.20
|
7.40
|
6.70
|
6.38
|
2,585,000
|
|
|
4/6/2020
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.73
|
5.86
|
844,800
|
|
|
4/3/2020
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.18
|
5.34
|
811,700
|
|
|
4/1/2020
|
+0.50 / +9.62%
|
5.20
|
5.70
|
4.70
|
5.70
|
5.18
|
4.91
|
2,785,200
|
|
|
3/31/2020
|
+0.30 / +6.12%
|
4.50
|
5.30
|
4.50
|
5.20
|
5.10
|
4.48
|
672,500
|
|
|
3/30/2020
|
-0.50 / -9.26%
|
5.20
|
5.30
|
4.90
|
4.90
|
5.21
|
4.22
|
216,500
|
|
|
3/27/2020
|
-0.60 / -10.00%
|
5.40
|
6.30
|
5.40
|
5.40
|
5.78
|
4.65
|
120,900
|
|
|
3/26/2020
|
-0.60 / -9.09%
|
6.70
|
7.00
|
6.00
|
6.00
|
6.38
|
5.17
|
133,600
|
|
|
3/25/2020
|
-0.70 / -9.59%
|
6.60
|
8.00
|
6.60
|
6.60
|
7.49
|
5.69
|
2,136,160
|
|
|
3/24/2020
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.29
|
3,495,260
|
|
|
3/23/2020
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.98
|
118,500
|
|
|
3/20/2020
|
-0.90 / -9.09%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.00
|
7.76
|
821,600
|
|
|
3/19/2020
|
-1.00 / -9.17%
|
10.80
|
10.80
|
9.90
|
9.90
|
9.94
|
8.53
|
1,797,900
|
|
|
3/18/2020
|
-0.60 / -5.22%
|
11.50
|
11.90
|
10.40
|
10.90
|
11.09
|
9.39
|
772,000
|
|
|
3/17/2020
|
-0.20 / -1.71%
|
11.70
|
11.70
|
10.60
|
11.50
|
10.62
|
9.91
|
2,569,700
|
|
|
3/16/2020
|
+0.30 / +2.63%
|
10.30
|
12.40
|
10.30
|
11.70
|
10.45
|
10.08
|
3,175,000
|
|
|
3/13/2020
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.82
|
312,050
|
|
|
3/12/2020
|
-1.70 / -11.89%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.86
|
470,500
|
|
|
3/11/2020
|
-1.50 / -9.49%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
11.98
|
802,500
|
|
|
3/10/2020
|
-1.70 / -9.71%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.24
|
465,500
|
|
|
3/9/2020
|
-1.90 / -9.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.66
|
17,000
|
|
|
3/6/2020
|
+1.70 / +9.60%
|
19.30
|
19.40
|
16.00
|
19.40
|
16.85
|
16.25
|
2,105,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|