|
Closing price on 4/3/2019
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
4,100 |
| Split-adjusted Price |
3.52 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
-0.30 / -6.67%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.41
|
3.52
|
4,100
|
|
|
4/2/2019
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.48
|
3.77
|
84,700
|
|
|
4/1/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.43
|
6,500
|
|
|
3/29/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.43
|
5,900
|
|
|
3/28/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.18
|
3.43
|
7,000
|
|
|
3/27/2019
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.29
|
3.43
|
246,600
|
|
|
3/26/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.60
|
5,600
|
|
|
3/25/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.60
|
51,000
|
|
|
3/22/2019
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.29
|
3.60
|
102,300
|
|
|
3/21/2019
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.38
|
3.60
|
67,700
|
|
|
3/20/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.45
|
3.77
|
2,200
|
|
|
3/19/2019
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.50
|
4.50
|
4.67
|
3.77
|
51,570
|
|
|
3/18/2019
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.35
|
3.77
|
501,400
|
|
|
3/15/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.43
|
302
|
|
|
3/14/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.16
|
3.43
|
41,000
|
|
|
3/13/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.43
|
300
|
|
|
3/12/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.43
|
1,100
|
|
|
3/11/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.43
|
6,200
|
|
|
3/8/2019
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.02
|
3.52
|
2,500
|
|
|
3/7/2019
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
3.52
|
1,100
|
|
|
3/6/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.07
|
3.52
|
5,300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.16
|
3.52
|
9,400
|
|
|
3/4/2019
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.80
|
4.20
|
3.95
|
3.52
|
42,900
|
|
|
3/1/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.35
|
3,900
|
|
|
2/28/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.35
|
4,100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.35
|
0
|
|
|
2/26/2019
|
-0.10 / -2.44%
|
4.10
|
4.40
|
4.00
|
4.00
|
4.10
|
3.35
|
26,700
|
|
|
2/25/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.43
|
30,100
|
|
|
2/22/2019
|
+0.10 / +2.50%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.17
|
3.43
|
178,200
|
|
|
2/21/2019
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.35
|
5,600
|
|
|