|
Closing price on 7/20/2018
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
685,100 |
| Split-adjusted Price |
2.92 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.36
|
2.92
|
685,100
|
|
|
7/19/2018
|
-0.10 / -2.78%
|
3.70
|
3.90
|
3.50
|
3.50
|
3.80
|
2.84
|
1,319,300
|
|
|
7/18/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.47
|
2.92
|
2,174,200
|
|
|
7/17/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.23
|
2.68
|
576,000
|
|
|
7/16/2018
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
2.43
|
1,063,200
|
|
|
7/13/2018
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.27
|
1,296,900
|
|
|
7/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
54,200
|
|
|
7/11/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.11
|
3,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
2,000
|
|
|
7/9/2018
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.11
|
13,500
|
|
|
7/6/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.19
|
8,100
|
|
|
7/5/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.11
|
49,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.19
|
0
|
|
|
7/3/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.19
|
73,800
|
|
|
7/2/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
9,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.19
|
41,700
|
|
|
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
|
|
|