|
|
Closing price on 7/6/2016
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
44,400 |
| Split-adjusted Price |
3.18 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2016
|
-0.90 / -5.00%
|
16.60
|
17.10
|
16.20
|
17.10
|
16.31
|
12.63
|
1,051,100
|
|
|
6/8/2016
|
-2.00 / -10.00%
|
19.90
|
20.10
|
18.00
|
18.00
|
18.20
|
13.30
|
934,700
|
|
|
6/7/2016
|
-1.70 / -7.83%
|
21.50
|
22.00
|
19.60
|
20.00
|
19.93
|
14.77
|
716,000
|
|
|
6/6/2016
|
-1.60 / -6.87%
|
23.30
|
23.60
|
21.00
|
21.70
|
21.72
|
16.03
|
590,500
|
|
|
6/3/2016
|
+0.70 / +3.10%
|
22.40
|
23.40
|
22.40
|
23.30
|
22.89
|
17.21
|
558,300
|
|
|
6/2/2016
|
+1.60 / +7.62%
|
21.00
|
22.60
|
20.80
|
22.60
|
21.37
|
16.69
|
1,368,700
|
|
|
6/1/2016
|
-0.20 / -0.94%
|
21.10
|
21.40
|
20.90
|
21.00
|
21.16
|
15.51
|
608,200
|
|
|
5/31/2016
|
+0.20 / +0.95%
|
21.00
|
21.60
|
20.90
|
21.20
|
21.26
|
15.66
|
527,600
|
|
|
5/30/2016
|
+0.30 / +1.45%
|
20.70
|
21.20
|
20.70
|
21.00
|
20.93
|
15.51
|
296,400
|
|
|
5/27/2016
|
+0.40 / +1.97%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.40
|
15.29
|
331,300
|
|
|
5/26/2016
|
-0.20 / -0.98%
|
20.60
|
20.90
|
20.20
|
20.30
|
20.56
|
14.99
|
458,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|