|
|
Closing price on 6/29/2020
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
4.70 |
| Volume |
2,907,800 |
| Split-adjusted Price |
4.14 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.40 / -7.69%
|
5.20
|
5.20
|
4.70
|
4.80
|
4.87
|
4.14
|
2,907,800
|
|
|
6/26/2020
|
-0.40 / -7.14%
|
5.60
|
5.70
|
5.10
|
5.20
|
5.33
|
4.48
|
2,104,006
|
|
|
6/25/2020
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.51
|
4.83
|
1,929,500
|
|
|
6/24/2020
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.70
|
5.80
|
5.88
|
5.00
|
1,495,600
|
|
|
6/23/2020
|
+0.10 / +1.75%
|
5.80
|
6.20
|
5.70
|
5.80
|
5.97
|
5.00
|
6,085,200
|
|
|
6/22/2020
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.49
|
4.91
|
8,480,300
|
|
|
6/19/2020
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
4.48
|
801,300
|
|
|
6/18/2020
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.12
|
4.48
|
1,106,105
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|