|
Closing price on 6/28/2018
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
8,700 |
| Split-adjusted Price |
2.19 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.19
|
8,700
|
|
|
6/27/2018
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.69
|
2.19
|
63,900
|
|
|
6/26/2018
|
-0.20 / -6.90%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.19
|
156,300
|
|
|
6/25/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.35
|
60,720
|
|
|
6/22/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.35
|
80,000
|
|
|
6/21/2018
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.35
|
299,000
|
|
|
6/20/2018
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.19
|
338,100
|
|
|
6/19/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
21,000
|
|
|
6/18/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
500
|
|
|
6/15/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.49
|
2.03
|
5,300
|
|
|
6/13/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
1,100
|
|
|
6/12/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.03
|
5,600
|
|
|
6/11/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.03
|
14,100
|
|
|
6/8/2018
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.03
|
16,500
|
|
|
6/7/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.11
|
37,600
|
|
|
6/6/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
5,200
|
|
|
6/5/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.45
|
2.03
|
58,200
|
|
|
6/4/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
1.86
|
22,200
|
|
|
6/1/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.86
|
11,400
|
|
|
5/31/2018
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.37
|
1.86
|
4,000
|
|
|
5/30/2018
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.28
|
1.86
|
12,900
|
|
|
5/29/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.78
|
0
|
|
|
5/28/2018
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
1.78
|
6,500
|
|
|
5/25/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.95
|
0
|
|
|
5/24/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
1.95
|
300
|
|
|
5/23/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
1.86
|
200
|
|
|
5/22/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.78
|
13,300
|
|
|
5/21/2018
|
+0.10 / +4.55%
|
2.10
|
2.40
|
2.10
|
2.30
|
2.24
|
1.86
|
37,200
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.78
|
0
|
|
|