|
Closing price on 5/22/2019
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
1,100 |
| Split-adjusted Price |
4.86 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.86
|
1,100
|
|
|
5/21/2019
|
-0.40 / -6.15%
|
6.60
|
6.80
|
6.00
|
6.10
|
6.28
|
5.11
|
28,800
|
|
|
5/20/2019
|
+0.50 / +8.33%
|
6.30
|
6.60
|
6.10
|
6.50
|
6.50
|
5.45
|
25,600
|
|
|
5/17/2019
|
+0.50 / +9.09%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.98
|
5.03
|
127,100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.20
|
5.50
|
5.98
|
4.61
|
37,800
|
|
|
5/15/2019
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.50
|
4.61
|
881,400
|
|
|
5/14/2019
|
+0.10 / +2.04%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.02
|
4.19
|
1,700
|
|
|
5/13/2019
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.04
|
4.10
|
3,600
|
|
|
5/10/2019
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.18
|
4.27
|
2,000
|
|
|
5/9/2019
|
+0.40 / +8.33%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
4.36
|
44,900
|
|
|
5/8/2019
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.95
|
4.02
|
57,100
|
|
|
5/7/2019
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.62
|
3.85
|
2,300
|
|
|
5/6/2019
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
3.85
|
56,700
|
|
|
5/3/2019
|
+0.20 / +4.44%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.85
|
3.94
|
14,100
|
|
|
5/2/2019
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.50
|
4.50
|
4.86
|
3.77
|
82,900
|
|
|
4/26/2019
|
-0.30 / -6.25%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.64
|
3.77
|
15,000
|
|
|
4/25/2019
|
+0.20 / +4.35%
|
4.90
|
5.00
|
4.80
|
4.80
|
5.00
|
4.02
|
101,200
|
|
|
4/24/2019
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.40
|
4.60
|
4.83
|
3.85
|
11,200
|
|
|
4/23/2019
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.78
|
4.02
|
83,900
|
|
|
4/22/2019
|
-0.30 / -6.38%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
3.69
|
57,100
|
|
|
4/19/2019
|
+0.40 / +9.30%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.68
|
3.94
|
34,300
|
|
|
4/18/2019
|
-0.30 / -6.52%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.59
|
3.60
|
48,800
|
|
|
4/17/2019
|
+0.30 / +6.98%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.69
|
3.85
|
104,000
|
|
|
4/16/2019
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.30
|
4.30
|
4.65
|
3.60
|
38,500
|
|
|
4/12/2019
|
+0.10 / +2.38%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.59
|
3.60
|
225,500
|
|
|
4/11/2019
|
+0.10 / +2.44%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.46
|
3.52
|
179,100
|
|
|
4/10/2019
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.10
|
4.44
|
3.43
|
133,700
|
|
|
4/9/2019
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
3.43
|
1,121,200
|
|
|
4/8/2019
|
-0.40 / -9.52%
|
4.30
|
4.60
|
3.80
|
3.80
|
4.37
|
3.18
|
101,400
|
|
|
4/5/2019
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
3.52
|
5,700
|
|
|