|
Closing price on 7/22/2019
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.00 |
| Volume |
24,300 |
| Split-adjusted Price |
5.86 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
-0.10 / -1.41%
|
7.70
|
7.80
|
7.00
|
7.00
|
7.75
|
5.86
|
24,300
|
|
|
7/19/2019
|
+0.20 / +2.90%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.45
|
5.95
|
9,200
|
|
|
7/18/2019
|
-0.30 / -4.17%
|
7.70
|
7.90
|
6.90
|
6.90
|
7.23
|
5.78
|
2,300
|
|
|
7/17/2019
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.03
|
2,350
|
|
|
7/16/2019
|
-0.60 / -8.33%
|
7.70
|
7.70
|
6.60
|
6.60
|
6.66
|
5.53
|
1,800
|
|
|
7/15/2019
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.20
|
7.20
|
7.71
|
6.03
|
14,800
|
|
|
7/12/2019
|
+0.40 / +5.88%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.40
|
6.03
|
68,500
|
|
|
7/11/2019
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.83
|
5.70
|
1,600
|
|
|
7/10/2019
|
+0.30 / +4.48%
|
6.70
|
7.30
|
6.60
|
7.00
|
6.62
|
5.86
|
234,600
|
|
|
7/9/2019
|
-0.60 / -8.22%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.61
|
1,100
|
|
|
7/8/2019
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.60
|
7.30
|
7.05
|
6.12
|
4,700
|
|
|
7/5/2019
|
-0.10 / -1.47%
|
6.50
|
7.40
|
6.40
|
6.70
|
6.99
|
5.61
|
357,200
|
|
|
7/4/2019
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.70
|
100
|
|
|
7/3/2019
|
-0.50 / -7.46%
|
6.20
|
7.30
|
6.10
|
6.20
|
6.95
|
5.19
|
47,839
|
|
|
7/2/2019
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.61
|
14,600
|
|
|
7/1/2019
|
-0.20 / -3.17%
|
6.10
|
6.90
|
6.10
|
6.10
|
6.71
|
5.11
|
6,605
|
|
|
6/28/2019
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.29
|
5.28
|
26,500
|
|
|
6/27/2019
|
+0.10 / +1.75%
|
5.80
|
6.20
|
5.80
|
5.80
|
6.19
|
4.86
|
12,500
|
|
|
6/26/2019
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.77
|
200
|
|
|
6/25/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
0
|
|
|
6/24/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.00
|
6.00
|
6.53
|
5.03
|
2,300
|
|
|
6/21/2019
|
+0.50 / +9.09%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.03
|
93,200
|
|
|
6/20/2019
|
-0.20 / -3.51%
|
5.80
|
6.10
|
5.50
|
5.50
|
5.74
|
4.61
|
5,000
|
|
|
6/19/2019
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.77
|
400
|
|
|
6/18/2019
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.75
|
5.03
|
600
|
|
|
6/17/2019
|
+0.30 / +5.45%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.98
|
4.86
|
25,700
|
|
|
6/14/2019
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.59
|
4.61
|
3,800
|
|
|
6/13/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
1,925
|
|
|
6/12/2019
|
-0.10 / -1.75%
|
6.10
|
6.20
|
5.50
|
5.60
|
5.72
|
4.69
|
24,600
|
|
|
6/11/2019
|
-0.30 / -5.00%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.87
|
4.77
|
1,000
|
|
|