|
|
Closing price on 8/2/2021
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
1,034,400 |
| Split-adjusted Price |
5.70 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
+0.30 / +5.00%
|
6.00
|
6.50
|
6.00
|
6.30
|
6.29
|
5.70
|
1,034,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.43
|
346,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.43
|
407,200
|
|
|
7/28/2021
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
5.43
|
173,300
|
|
|
7/27/2021
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.90
|
5.90
|
6.01
|
5.34
|
361,600
|
|
|
7/26/2021
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.83
|
5.43
|
315,200
|
|
|
7/23/2021
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.96
|
5.34
|
306,800
|
|
|
7/22/2021
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.97
|
5.52
|
382,800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
5.34
|
340,600
|
|
|
7/20/2021
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.66
|
5.34
|
507,300
|
|
|
7/19/2021
|
-0.40 / -6.67%
|
6.20
|
6.20
|
5.50
|
5.60
|
5.76
|
5.07
|
679,800
|
|
|
7/16/2021
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
5.43
|
532,800
|
|
|
7/15/2021
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.38
|
5.60
|
269,400
|
|
|
7/14/2021
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.39
|
5.43
|
451,400
|
|
|
7/13/2021
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.21
|
5.60
|
879,300
|
|
|
7/12/2021
|
-0.60 / -8.96%
|
6.60
|
6.70
|
6.10
|
6.10
|
6.21
|
5.26
|
1,657,100
|
|
|
7/9/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.63
|
5.77
|
843,500
|
|
|
7/8/2021
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.76
|
5.86
|
677,200
|
|
|
7/7/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
5.69
|
894,200
|
|
|
7/6/2021
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.79
|
5.69
|
964,600
|
|
|
7/5/2021
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.84
|
5.86
|
1,162,700
|
|
|
7/2/2021
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.05
|
6.03
|
1,001,500
|
|
|
7/1/2021
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.12
|
6.12
|
849,700
|
|
|
6/30/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.23
|
6.20
|
720,200
|
|
|
6/29/2021
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.29
|
6.20
|
759,400
|
|
|
6/28/2021
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.29
|
6.29
|
927,600
|
|
|
6/25/2021
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.31
|
6.29
|
1,137,700
|
|
|
6/24/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
6.38
|
749,700
|
|
|
6/23/2021
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.54
|
6.46
|
1,293,300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.82
|
6.64
|
2,108,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|