|
Closing price on 7/26/2017
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
126,300 |
| Split-adjusted Price |
3.00 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.67
|
3.00
|
126,300
|
|
|
7/25/2017
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.08
|
72,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.92
|
22,040
|
|
|
7/21/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
2.92
|
227,170
|
|
|
7/20/2017
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.78
|
3.00
|
65,110
|
|
|
7/19/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.08
|
28,200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.83
|
3.16
|
62,800
|
|
|
7/17/2017
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.16
|
54,710
|
|
|
7/14/2017
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.73
|
3.08
|
110,590
|
|
|
7/13/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.66
|
2.92
|
48,210
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.08
|
36,000
|
|
|
7/11/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.08
|
14,390
|
|
|
7/10/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.77
|
3.16
|
27,650
|
|
|
7/7/2017
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.60
|
3.90
|
3.92
|
3.16
|
267,110
|
|
|
7/6/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.86
|
3.08
|
45,880
|
|
|
7/5/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.08
|
64,360
|
|
|
7/4/2017
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.75
|
3.00
|
63,219
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.92
|
34,800
|
|
|
6/30/2017
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
2.92
|
49,800
|
|
|
6/29/2017
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.73
|
3.00
|
66,200
|
|
|
6/28/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.64
|
2.92
|
40,741
|
|
|
6/27/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.68
|
2.92
|
144,628
|
|
|
6/26/2017
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.08
|
76,560
|
|
|
6/23/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.94
|
3.24
|
48,141
|
|
|
6/22/2017
|
-0.30 / -6.98%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.10
|
3.24
|
245,590
|
|
|
6/21/2017
|
+0.30 / +7.50%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.22
|
3.49
|
262,650
|
|
|
6/20/2017
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.93
|
3.24
|
402,800
|
|
|
6/19/2017
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.71
|
3.00
|
54,700
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
2.92
|
7,700
|
|
|
6/15/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.92
|
32,800
|
|
|