|
|
Closing price on 6/17/2020
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.10 |
| Volume |
839,500 |
| Split-adjusted Price |
4.48 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.19
|
4.48
|
839,500
|
|
|
6/16/2020
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
4.57
|
1,895,000
|
|
|
6/15/2020
|
-0.50 / -8.93%
|
5.60
|
5.80
|
5.10
|
5.10
|
5.31
|
4.40
|
8,630,200
|
|
|
6/12/2020
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.57
|
4.83
|
1,929,200
|
|
|
6/11/2020
|
-0.10 / -1.64%
|
6.10
|
6.60
|
5.80
|
6.00
|
6.13
|
5.17
|
4,481,000
|
|
|
6/10/2020
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.00
|
5.26
|
1,356,400
|
|
|
6/9/2020
|
-0.30 / -4.62%
|
6.50
|
6.60
|
5.90
|
6.20
|
6.03
|
5.34
|
7,122,900
|
|
|
6/8/2020
|
+0.20 / +3.17%
|
6.20
|
6.70
|
6.00
|
6.50
|
6.33
|
5.60
|
4,030,800
|
|
|
6/5/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.80
|
6.30
|
6.09
|
5.43
|
559,838
|
|
|
6/4/2020
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.18
|
5.43
|
3,739,400
|
|
|
6/3/2020
|
+0.10 / +1.52%
|
6.80
|
7.10
|
6.30
|
6.70
|
6.67
|
5.77
|
2,419,800
|
|
|
6/2/2020
|
+0.60 / +10.00%
|
6.10
|
6.60
|
5.70
|
6.60
|
6.45
|
5.69
|
3,140,700
|
|
|
6/1/2020
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.02
|
5.17
|
1,506,400
|
|
|
5/29/2020
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.15
|
5.43
|
602,300
|
|
|
5/28/2020
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.00
|
6.40
|
6.38
|
5.52
|
789,006
|
|
|
5/27/2020
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.35
|
5.43
|
3,104,300
|
|
|
5/26/2020
|
-0.50 / -6.67%
|
7.50
|
7.70
|
6.80
|
7.00
|
6.94
|
6.03
|
3,197,300
|
|
|
5/25/2020
|
+0.20 / +2.74%
|
7.40
|
7.90
|
6.90
|
7.50
|
7.41
|
6.46
|
2,157,136
|
|
|
5/22/2020
|
-0.80 / -9.88%
|
8.40
|
8.80
|
7.30
|
7.30
|
7.45
|
6.29
|
11,523,717
|
|
|
5/21/2020
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.70
|
8.10
|
8.08
|
6.98
|
823,000
|
|
|
5/20/2020
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.95
|
6.89
|
693,500
|
|
|
5/19/2020
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.11
|
6.98
|
785,900
|
|
|
5/18/2020
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.04
|
6.89
|
231,200
|
|
|
5/15/2020
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.07
|
7.07
|
1,143,600
|
|
|
5/14/2020
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.00
|
8.50
|
8.20
|
7.33
|
1,126,800
|
|
|
5/13/2020
|
-0.70 / -7.78%
|
9.00
|
9.00
|
8.10
|
8.30
|
8.21
|
7.15
|
1,791,300
|
|
|
5/12/2020
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.00
|
9.00
|
8.33
|
7.76
|
3,164,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
7.07
|
347,600
|
|
|
5/8/2020
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.20
|
7.07
|
664,200
|
|
|
5/7/2020
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.20
|
8.50
|
8.54
|
7.33
|
492,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|