|
Closing price on 4/8/2016
|
|
| Open |
21.40 |
| High |
21.70 |
| Low |
20.90 |
| Volume |
212,200 |
| Split-adjusted Price |
15.51 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-0.60 / -2.78%
|
21.40
|
21.70
|
20.90
|
21.00
|
21.10
|
15.51
|
212,200
|
|
|
4/7/2016
|
-0.30 / -1.37%
|
21.90
|
22.30
|
21.60
|
21.60
|
21.94
|
15.95
|
372,800
|
|
|
4/6/2016
|
+1.00 / +4.78%
|
20.90
|
22.00
|
20.50
|
21.90
|
21.34
|
16.18
|
720,000
|
|
|
4/5/2016
|
+1.00 / +5.03%
|
19.90
|
20.90
|
19.60
|
20.90
|
19.90
|
15.44
|
661,900
|
|
|
4/4/2016
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.99
|
14.70
|
165,400
|
|
|
4/1/2016
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.93
|
14.77
|
242,800
|
|
|
3/31/2016
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.70
|
19.90
|
19.91
|
14.70
|
182,300
|
|
|
3/30/2016
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.88
|
14.70
|
293,500
|
|
|
3/29/2016
|
-0.20 / -1.00%
|
20.00
|
20.20
|
19.80
|
19.90
|
20.04
|
14.70
|
199,800
|
|
|
3/28/2016
|
-0.10 / -0.50%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.18
|
14.85
|
240,600
|
|
|
3/25/2016
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.08
|
14.92
|
247,300
|
|
|
3/24/2016
|
-0.30 / -1.47%
|
20.40
|
20.60
|
20.00
|
20.10
|
20.24
|
14.85
|
392,600
|
|
|
3/23/2016
|
+0.90 / +4.62%
|
19.40
|
20.60
|
19.10
|
20.40
|
19.95
|
15.07
|
727,700
|
|
|
3/22/2016
|
+1.30 / +7.14%
|
18.10
|
19.60
|
17.90
|
19.50
|
18.85
|
14.40
|
891,300
|
|
|
3/21/2016
|
+0.10 / +0.55%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.10
|
13.44
|
254,500
|
|
|
3/18/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.10
|
13.37
|
199,300
|
|
|
3/17/2016
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.11
|
13.37
|
213,900
|
|
|
3/16/2016
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.96
|
13.37
|
303,600
|
|
|
3/15/2016
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.89
|
13.22
|
203,800
|
|
|
3/14/2016
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.90
|
18.00
|
18.25
|
13.30
|
245,000
|
|
|
3/11/2016
|
+0.50 / +2.79%
|
17.60
|
18.40
|
17.50
|
18.40
|
18.10
|
13.59
|
350,400
|
|
|
3/10/2016
|
+1.10 / +6.55%
|
16.80
|
18.00
|
16.60
|
17.90
|
16.80
|
13.22
|
878,500
|
|
|
3/9/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.90
|
12.41
|
419,000
|
|
|
3/8/2016
|
-0.50 / -2.87%
|
17.30
|
17.50
|
16.90
|
16.90
|
17.16
|
12.48
|
304,400
|
|
|
3/7/2016
|
+0.70 / +4.19%
|
16.70
|
17.50
|
16.50
|
17.40
|
17.07
|
12.85
|
530,500
|
|
|
3/4/2016
|
+0.40 / +2.45%
|
16.30
|
17.00
|
16.00
|
16.70
|
16.68
|
12.33
|
747,400
|
|
|
3/3/2016
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.36
|
12.04
|
185,600
|
|
|
3/2/2016
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.56
|
12.11
|
221,800
|
|
|
3/1/2016
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.68
|
12.41
|
245,100
|
|
|
2/29/2016
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.30
|
12.19
|
344,000
|
|
|