|
|
Closing price on 4/25/2022
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
9.60 |
| Volume |
2,370,300 |
| Split-adjusted Price |
8.94 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-1.00 / -9.43%
|
10.60
|
10.90
|
9.60
|
9.60
|
9.99
|
8.94
|
2,370,300
|
|
|
4/22/2022
|
-0.10 / -0.93%
|
10.60
|
11.40
|
10.20
|
10.60
|
10.83
|
9.87
|
1,499,730
|
|
|
4/21/2022
|
-0.30 / -2.73%
|
11.00
|
11.30
|
9.90
|
10.70
|
10.71
|
9.97
|
1,588,700
|
|
|
4/20/2022
|
+0.40 / +3.77%
|
10.60
|
11.60
|
9.80
|
11.00
|
10.66
|
10.25
|
1,901,900
|
|
|
4/19/2022
|
-1.10 / -9.40%
|
11.50
|
12.10
|
10.60
|
10.60
|
11.32
|
9.87
|
1,389,400
|
|
|
4/18/2022
|
-1.00 / -7.87%
|
12.70
|
12.70
|
11.50
|
11.70
|
11.94
|
10.90
|
1,815,900
|
|
|
4/15/2022
|
-0.40 / -3.05%
|
13.10
|
13.30
|
12.50
|
12.70
|
12.76
|
11.83
|
933,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.27
|
12.20
|
942,900
|
|
|
4/13/2022
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.53
|
12.20
|
1,064,100
|
|
|
4/12/2022
|
-0.60 / -4.65%
|
12.90
|
13.00
|
12.20
|
12.30
|
12.56
|
11.46
|
1,609,200
|
|
|
4/8/2022
|
-0.50 / -3.73%
|
13.40
|
13.70
|
12.90
|
12.90
|
13.21
|
12.02
|
2,285,260
|
|
|
4/7/2022
|
-0.80 / -5.63%
|
14.20
|
14.40
|
13.40
|
13.40
|
13.76
|
12.48
|
2,358,200
|
|
|
4/6/2022
|
-0.60 / -4.05%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.48
|
13.23
|
1,787,700
|
|
|
4/5/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.73
|
13.79
|
907,648
|
|
|
4/4/2022
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.93
|
13.79
|
919,027
|
|
|
4/1/2022
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.64
|
13.79
|
1,377,300
|
|
|
3/31/2022
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.65
|
13.60
|
1,912,300
|
|
|
3/30/2022
|
-1.20 / -7.64%
|
15.40
|
15.70
|
14.30
|
14.50
|
15.00
|
13.51
|
4,034,064
|
|
|
3/29/2022
|
+0.50 / +3.29%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.51
|
14.62
|
1,984,403
|
|
|
3/28/2022
|
-0.90 / -5.59%
|
16.10
|
16.10
|
15.10
|
15.20
|
15.62
|
14.16
|
3,394,271
|
|
|
3/25/2022
|
+0.60 / +3.87%
|
15.50
|
16.50
|
15.30
|
16.10
|
16.05
|
15.00
|
4,371,250
|
|
|
3/24/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.57
|
14.44
|
1,929,100
|
|
|
3/23/2022
|
+0.60 / +4.03%
|
15.00
|
15.90
|
14.90
|
15.50
|
15.54
|
14.44
|
4,092,400
|
|
|
3/22/2022
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.80
|
14.90
|
15.02
|
13.88
|
2,005,801
|
|
|
3/21/2022
|
+0.10 / +0.67%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.99
|
14.07
|
1,588,160
|
|
|
3/18/2022
|
-0.10 / -0.66%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.19
|
13.97
|
1,694,805
|
|
|
3/17/2022
|
+0.20 / +1.34%
|
15.00
|
15.80
|
14.90
|
15.10
|
15.25
|
14.07
|
4,579,603
|
|
|
3/16/2022
|
+0.30 / +2.05%
|
14.80
|
15.20
|
14.80
|
14.90
|
15.04
|
13.88
|
1,507,500
|
|
|
3/15/2022
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.40
|
14.60
|
14.59
|
13.60
|
1,284,600
|
|
|
3/14/2022
|
-0.10 / -0.68%
|
14.80
|
15.20
|
14.40
|
14.70
|
14.66
|
13.69
|
1,755,801
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|