|
|
Closing price on 8/30/2018
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
74,000 |
| Split-adjusted Price |
3.60 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2018
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.19
|
3.60
|
74,000
|
|
|
8/29/2018
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.23
|
3.69
|
305,500
|
|
|
8/28/2018
|
+0.30 / +7.50%
|
4.10
|
4.30
|
3.90
|
4.30
|
4.17
|
3.60
|
1,251,100
|
|
|
8/27/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.94
|
3.35
|
994,000
|
|
|
8/24/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.10
|
43,300
|
|
|
8/23/2018
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.10
|
55,700
|
|
|
8/22/2018
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.73
|
3.27
|
74,400
|
|
|
8/21/2018
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.61
|
3.18
|
219,800
|
|
|
8/20/2018
|
-0.10 / -2.50%
|
4.00
|
4.20
|
3.60
|
3.90
|
3.91
|
3.27
|
483,400
|
|
|
8/17/2018
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
3.35
|
71,500
|
|
|
8/16/2018
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.60
|
4.10
|
3.91
|
3.43
|
113,000
|
|
|
8/15/2018
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.88
|
3.35
|
987,100
|
|
|
8/14/2018
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.78
|
3.10
|
462,800
|
|
|
8/13/2018
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.60
|
4.10
|
3.84
|
3.43
|
238,700
|
|
|
8/10/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.95
|
3.35
|
176,800
|
|
|
8/9/2018
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
3.43
|
197,800
|
|
|
8/8/2018
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.78
|
3.27
|
2,074,500
|
|
|
8/7/2018
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.56
|
3.02
|
1,445,200
|
|
|
8/6/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.28
|
2.76
|
78,400
|
|
|
8/3/2018
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.29
|
2.76
|
590,600
|
|
|
8/2/2018
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.14
|
2.51
|
391,800
|
|
|
8/1/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.68
|
54,400
|
|
|
7/31/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
2.76
|
114,100
|
|
|
7/30/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.49
|
2.76
|
685,700
|
|
|
7/27/2018
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.27
|
2.76
|
589,000
|
|
|
7/26/2018
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.21
|
2.51
|
409,600
|
|
|
7/25/2018
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.48
|
2.76
|
400,800
|
|
|
7/24/2018
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.69
|
3.00
|
1,317,650
|
|
|
7/23/2018
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.40
|
3.90
|
3.77
|
3.16
|
1,282,600
|
|
|
7/20/2018
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.36
|
2.92
|
685,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|