|
Closing price on 5/9/2017
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
57,700 |
| Split-adjusted Price |
2.92 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.46
|
2.92
|
57,700
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
2.84
|
94,100
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.48
|
2.84
|
50,700
|
|
|
5/4/2017
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.58
|
2.84
|
31,500
|
|
|
5/3/2017
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.00
|
33,200
|
|
|
4/28/2017
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.60
|
2.84
|
78,200
|
|
|
4/27/2017
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.63
|
2.92
|
140,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.08
|
17,400
|
|
|
4/25/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.81
|
3.08
|
15,300
|
|
|
4/24/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.16
|
26,400
|
|
|
4/21/2017
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
3.16
|
22,000
|
|
|
4/20/2017
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.73
|
3.00
|
98,800
|
|
|
4/19/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.16
|
17,800
|
|
|
4/18/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.16
|
8,500
|
|
|
4/17/2017
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
3.93
|
3.24
|
40,100
|
|
|
4/14/2017
|
-0.10 / -2.33%
|
4.20
|
4.20
|
3.90
|
4.20
|
4.13
|
3.40
|
84,400
|
|
|
4/13/2017
|
-0.20 / -4.44%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.18
|
3.49
|
47,600
|
|
|
4/12/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.47
|
3.32
|
294,900
|
|
|
4/11/2017
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.90
|
3.40
|
135,500
|
|
|
4/10/2017
|
+0.20 / +4.26%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.70
|
3.62
|
123,200
|
|
|
4/7/2017
|
-0.30 / -6.00%
|
5.50
|
5.50
|
4.60
|
4.70
|
4.83
|
3.47
|
267,200
|
|
|
4/5/2017
|
+0.10 / +2.04%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.90
|
3.69
|
111,300
|
|
|
4/4/2017
|
-0.40 / -7.55%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.00
|
3.62
|
130,100
|
|
|
4/3/2017
|
+0.30 / +6.00%
|
5.10
|
5.40
|
4.70
|
5.30
|
4.99
|
3.91
|
131,200
|
|
|
3/31/2017
|
-0.30 / -5.66%
|
5.60
|
5.60
|
4.90
|
5.00
|
5.01
|
3.69
|
53,418
|
|
|
3/30/2017
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.29
|
3.91
|
353,400
|
|
|
3/29/2017
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.78
|
3.62
|
176,600
|
|
|
3/28/2017
|
+0.30 / +7.14%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.46
|
3.32
|
82,100
|
|
|
3/27/2017
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
3.10
|
52,200
|
|
|
3/24/2017
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.40
|
3.18
|
163,300
|
|
|