|
Closing price on 8/29/2017
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
62,890 |
| Split-adjusted Price |
2.92 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
2.92
|
62,890
|
|
|
8/28/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.00
|
23,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.00
|
52,150
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.00
|
119,340
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.00
|
74,300
|
|
|
8/22/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.00
|
9,520
|
|
|
8/21/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.00
|
7,720
|
|
|
8/18/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.00
|
75,340
|
|
|
8/17/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.00
|
42,900
|
|
|
8/16/2017
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.08
|
129,200
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.91
|
3.16
|
118,031
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.93
|
3.16
|
100,590
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.89
|
3.16
|
177,048
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
3.16
|
71,662
|
|
|
8/9/2017
|
-0.10 / -2.50%
|
4.00
|
4.40
|
3.90
|
3.90
|
4.14
|
3.16
|
263,260
|
|
|
8/8/2017
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.98
|
3.24
|
337,419
|
|
|
8/7/2017
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.00
|
346,210
|
|
|
8/4/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.16
|
101,520
|
|
|
8/3/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.08
|
63,700
|
|
|
8/2/2017
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.08
|
171,880
|
|
|
8/1/2017
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
3.16
|
175,860
|
|
|
7/31/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.08
|
144,220
|
|
|
7/28/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.08
|
122,500
|
|
|
7/27/2017
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.08
|
56,200
|
|
|
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
|
|
|