|
|
Closing price on 8/24/2022
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
477,000 |
| Split-adjusted Price |
7.82 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.82
|
477,000
|
|
|
8/23/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.15
|
7.73
|
638,700
|
|
|
8/22/2022
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.22
|
7.55
|
644,600
|
|
|
8/19/2022
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.33
|
7.73
|
652,000
|
|
|
8/18/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
7.82
|
422,500
|
|
|
8/17/2022
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.40
|
8.50
|
8.62
|
7.92
|
1,811,300
|
|
|
8/16/2022
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.73
|
8.20
|
1,108,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.61
|
7.92
|
394,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
7.92
|
1,210,100
|
|
|
8/11/2022
|
-0.30 / -3.41%
|
8.70
|
9.00
|
8.40
|
8.50
|
8.65
|
7.92
|
1,052,200
|
|
|
8/10/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.77
|
8.20
|
699,600
|
|
|
8/9/2022
|
+0.40 / +4.71%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.84
|
8.29
|
2,203,400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.52
|
7.92
|
890,300
|
|
|
8/5/2022
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.45
|
7.92
|
1,446,100
|
|
|
8/4/2022
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.53
|
7.82
|
962,706
|
|
|
8/3/2022
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.20
|
8.70
|
8.61
|
8.10
|
2,700,300
|
|
|
8/2/2022
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
7.92
|
1,446,303
|
|
|
8/1/2022
|
+0.40 / +5.00%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.39
|
7.82
|
1,026,500
|
|
|
7/29/2022
|
+0.40 / +5.26%
|
7.50
|
8.30
|
7.50
|
8.00
|
8.15
|
7.45
|
2,927,500
|
|
|
7/28/2022
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.63
|
7.08
|
555,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.35
|
6.99
|
663,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.51
|
6.99
|
440,100
|
|
|
7/25/2022
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.55
|
6.99
|
888,400
|
|
|
7/22/2022
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.68
|
7.27
|
520,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.40
|
7.60
|
7.62
|
7.08
|
571,200
|
|
|
7/20/2022
|
+0.40 / +5.56%
|
7.20
|
7.80
|
7.20
|
7.60
|
7.48
|
7.08
|
1,090,854
|
|
|
7/19/2022
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.21
|
6.71
|
367,500
|
|
|
7/18/2022
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.32
|
6.80
|
639,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.16
|
6.61
|
429,700
|
|
|
7/14/2022
|
-0.20 / -2.74%
|
6.60
|
7.20
|
6.60
|
7.10
|
7.11
|
6.61
|
403,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|