|
|
Closing price on 4/4/2022
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
919,027 |
| Split-adjusted Price |
13.79 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2022
|
-0.20 / -1.33%
|
14.90
|
15.70
|
14.70
|
14.80
|
15.21
|
13.79
|
2,859,930
|
|
|
3/10/2022
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.00
|
15.37
|
13.97
|
2,382,702
|
|
|
3/9/2022
|
-0.20 / -1.32%
|
15.20
|
15.40
|
14.50
|
15.00
|
14.84
|
13.97
|
2,145,461
|
|
|
3/8/2022
|
-0.30 / -1.94%
|
15.40
|
15.90
|
15.10
|
15.20
|
15.38
|
14.16
|
2,144,500
|
|
|
3/7/2022
|
+0.40 / +2.65%
|
15.10
|
16.00
|
14.80
|
15.50
|
15.41
|
14.44
|
2,370,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|