|
|
Closing price on 7/21/2016
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
334,500 |
| Split-adjusted Price |
3.03 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.03
|
334,500
|
|
|
7/20/2016
|
-0.30 / -7.32%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.86
|
2.81
|
168,700
|
|
|
7/19/2016
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.12
|
3.03
|
369,700
|
|
|
7/18/2016
|
-0.10 / -2.22%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.29
|
3.25
|
371,100
|
|
|
7/15/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.29
|
3.32
|
81,300
|
|
|
7/14/2016
|
+0.10 / +2.27%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.52
|
3.32
|
663,300
|
|
|
7/13/2016
|
+0.40 / +10.00%
|
3.60
|
4.40
|
3.60
|
4.40
|
4.15
|
3.25
|
2,079,700
|
|
|
7/12/2016
|
-0.40 / -9.09%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.05
|
2.95
|
115,800
|
|
|
7/11/2016
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.44
|
3.25
|
58,000
|
|
|
7/8/2016
|
-0.10 / -2.13%
|
4.70
|
4.90
|
4.50
|
4.60
|
4.62
|
3.40
|
305,400
|
|
|
7/7/2016
|
+0.40 / +9.30%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.63
|
3.47
|
1,404,900
|
|
|
7/6/2016
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.39
|
3.18
|
44,400
|
|
|
7/5/2016
|
+0.30 / +7.14%
|
4.20
|
4.50
|
4.00
|
4.50
|
4.27
|
3.32
|
1,279,200
|
|
|
7/4/2016
|
-0.10 / -2.33%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.07
|
3.10
|
143,800
|
|
|
7/1/2016
|
-0.40 / -8.51%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.31
|
3.18
|
189,800
|
|
|
6/30/2016
|
-0.50 / -9.62%
|
5.20
|
5.40
|
4.70
|
4.70
|
4.86
|
3.47
|
132,700
|
|
|
6/29/2016
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.25
|
3.84
|
317,200
|
|
|
6/28/2016
|
-0.60 / -9.52%
|
6.20
|
6.30
|
5.70
|
5.70
|
5.74
|
4.21
|
834,200
|
|
|
6/27/2016
|
+0.20 / +3.28%
|
6.00
|
6.40
|
5.50
|
6.30
|
5.87
|
4.65
|
407,600
|
|
|
6/24/2016
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
4.51
|
1,432,900
|
|
|
6/23/2016
|
-0.70 / -9.59%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.63
|
4.87
|
1,313,200
|
|
|
6/22/2016
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.39
|
149,600
|
|
|
6/21/2016
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.98
|
63,800
|
|
|
6/20/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.65
|
66,700
|
|
|
6/17/2016
|
-1.00 / -9.17%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.31
|
999,900
|
|
|
6/16/2016
|
-1.20 / -9.92%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.05
|
751,800
|
|
|
6/15/2016
|
-1.30 / -9.70%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.13
|
8.94
|
690,900
|
|
|
6/14/2016
|
-1.40 / -9.46%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
9.90
|
872,200
|
|
|
6/13/2016
|
-1.60 / -9.76%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
10.93
|
407,000
|
|
|
6/10/2016
|
-0.70 / -4.09%
|
17.00
|
17.00
|
15.40
|
16.40
|
15.66
|
12.11
|
724,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|