|
Closing price on 5/10/2018
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
6,600 |
| Split-adjusted Price |
1.78 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
1.78
|
6,600
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
1.70
|
10,000
|
|
|
5/8/2018
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.70
|
800
|
|
|
5/7/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.04
|
1.62
|
8,500
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.70
|
9,100
|
|
|
5/3/2018
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
1.70
|
15,100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
1.78
|
1,700
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.08
|
1.78
|
9,500
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.78
|
1,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.78
|
10,200
|
|
|
4/23/2018
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.33
|
1.78
|
300
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.86
|
0
|
|
|
4/19/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
1.86
|
4,400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.95
|
100
|
|
|
4/17/2018
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.95
|
100
|
|
|
4/16/2018
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
1.86
|
1,100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
1.95
|
2,300
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.95
|
150
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
1.95
|
17,500
|
|
|
4/10/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
1.95
|
16,400
|
|
|
4/9/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
100
|
|
|
4/6/2018
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.03
|
10,600
|
|
|
4/5/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
1.95
|
12,600
|
|
|
4/4/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.03
|
22,100
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
50,600
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
27,200
|
|
|
3/30/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
12,200
|
|
|
3/29/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.03
|
200
|
|
|
3/28/2018
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.57
|
2.03
|
34,200
|
|
|
3/27/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
2,400
|
|
|