|
Closing price on 6/23/2017
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
48,141 |
| Split-adjusted Price |
3.24 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.94
|
3.24
|
48,141
|
|
|
6/22/2017
|
-0.30 / -6.98%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.10
|
3.24
|
245,590
|
|
|
6/21/2017
|
+0.30 / +7.50%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.22
|
3.49
|
262,650
|
|
|
6/20/2017
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.93
|
3.24
|
402,800
|
|
|
6/19/2017
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.71
|
3.00
|
54,700
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
2.92
|
7,700
|
|
|
6/15/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.92
|
32,800
|
|
|
6/14/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.58
|
2.84
|
22,900
|
|
|
6/13/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
2.92
|
11,800
|
|
|
6/12/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
2.92
|
39,500
|
|
|
6/9/2017
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.92
|
27,900
|
|
|
6/8/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.00
|
54,400
|
|
|
6/7/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.66
|
3.08
|
49,800
|
|
|
6/6/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.54
|
3.00
|
97,400
|
|
|
6/5/2017
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
2.92
|
190,142
|
|
|
6/2/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
2.84
|
65,100
|
|
|
6/1/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.55
|
2.92
|
66,440
|
|
|
5/31/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.00
|
59,700
|
|
|
5/30/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.00
|
19,900
|
|
|
5/29/2017
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.58
|
3.00
|
55,000
|
|
|
5/26/2017
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.92
|
44,700
|
|
|
5/25/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.08
|
20,000
|
|
|
5/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.00
|
20,200
|
|
|
5/23/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
3.00
|
32,500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.78
|
3.08
|
74,600
|
|
|
5/19/2017
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
3.08
|
77,400
|
|
|
5/18/2017
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.86
|
3.24
|
91,600
|
|
|
5/17/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.08
|
43,200
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.86
|
3.16
|
17,000
|
|
|
5/15/2017
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.50
|
3.90
|
3.80
|
3.16
|
74,600
|
|
|