|
Closing price on 5/27/2016
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
331,300 |
| Split-adjusted Price |
15.29 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
+0.40 / +1.97%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.40
|
15.29
|
331,300
|
|
|
5/26/2016
|
-0.20 / -0.98%
|
20.60
|
20.90
|
20.20
|
20.30
|
20.56
|
14.99
|
458,400
|
|
|
5/25/2016
|
-0.20 / -0.97%
|
20.70
|
20.90
|
20.40
|
20.50
|
20.70
|
15.14
|
289,500
|
|
|
5/24/2016
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.73
|
15.29
|
796,800
|
|
|
5/23/2016
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.64
|
15.14
|
317,500
|
|
|
5/20/2016
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.80
|
15.29
|
282,700
|
|
|
5/19/2016
|
-0.50 / -2.34%
|
21.30
|
21.40
|
20.40
|
20.90
|
21.40
|
15.44
|
742,600
|
|
|
5/18/2016
|
-0.30 / -1.38%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.80
|
15.81
|
421,800
|
|
|
5/17/2016
|
+0.40 / +1.88%
|
21.20
|
22.00
|
21.20
|
21.70
|
21.30
|
16.03
|
630,700
|
|
|
5/16/2016
|
+0.30 / +1.43%
|
21.10
|
21.70
|
21.00
|
21.30
|
21.36
|
15.73
|
769,700
|
|
|
5/13/2016
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.90
|
21.00
|
21.02
|
15.51
|
140,700
|
|
|
5/12/2016
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.70
|
21.10
|
21.00
|
15.58
|
173,600
|
|
|
5/11/2016
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.19
|
15.51
|
324,300
|
|
|
5/10/2016
|
+0.20 / +0.96%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.97
|
15.58
|
190,100
|
|
|
5/9/2016
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.80
|
20.90
|
21.06
|
15.44
|
174,100
|
|
|
5/6/2016
|
-0.30 / -1.41%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.14
|
15.51
|
195,300
|
|
|
5/5/2016
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.33
|
15.73
|
293,800
|
|
|
5/4/2016
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.70
|
21.20
|
20.97
|
15.66
|
262,500
|
|
|
4/29/2016
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.91
|
15.36
|
148,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.95
|
15.44
|
163,800
|
|
|
4/27/2016
|
-0.20 / -0.95%
|
21.10
|
21.20
|
20.90
|
20.90
|
21.03
|
15.44
|
220,400
|
|
|
4/26/2016
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.18
|
15.58
|
479,300
|
|
|
4/25/2016
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.00
|
21.30
|
21.29
|
15.73
|
221,200
|
|
|
4/22/2016
|
+0.60 / +2.90%
|
20.70
|
21.50
|
20.60
|
21.30
|
21.21
|
15.73
|
446,900
|
|
|
4/21/2016
|
-0.20 / -0.96%
|
20.80
|
21.20
|
20.50
|
20.70
|
20.90
|
15.29
|
196,600
|
|
|
4/20/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.93
|
15.44
|
123,600
|
|
|
4/19/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.89
|
15.44
|
593,500
|
|
|
4/15/2016
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.90
|
15.51
|
217,700
|
|
|
4/14/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.84
|
15.44
|
121,600
|
|
|
4/13/2016
|
-0.40 / -1.88%
|
21.20
|
21.40
|
20.90
|
20.90
|
21.20
|
15.44
|
144,100
|
|
|