|
|
Closing price on 8/5/2016
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
223,710 |
| Split-adjusted Price |
2.88 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
+0.10 / +2.63%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.80
|
2.88
|
223,710
|
|
|
8/4/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.83
|
2.81
|
227,600
|
|
|
8/3/2016
|
-0.30 / -7.14%
|
4.30
|
4.40
|
3.80
|
3.90
|
3.87
|
2.88
|
1,234,800
|
|
|
8/2/2016
|
-0.20 / -4.55%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.31
|
3.10
|
215,900
|
|
|
8/1/2016
|
-0.20 / -4.35%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.42
|
3.25
|
246,500
|
|
|
7/29/2016
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.20
|
4.60
|
4.49
|
3.40
|
1,353,900
|
|
|
7/28/2016
|
-0.30 / -6.67%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
3.10
|
362,300
|
|
|
7/27/2016
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
3.32
|
523,500
|
|
|
7/26/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.76
|
3.55
|
386,700
|
|
|
7/25/2016
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.67
|
3.55
|
566,600
|
|
|
7/22/2016
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.20
|
4.50
|
4.40
|
3.32
|
1,168,100
|
|
|
7/21/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.03
|
334,500
|
|
|
7/20/2016
|
-0.30 / -7.32%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.86
|
2.81
|
168,700
|
|
|
7/19/2016
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.12
|
3.03
|
369,700
|
|
|
7/18/2016
|
-0.10 / -2.22%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.29
|
3.25
|
371,100
|
|
|
7/15/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.29
|
3.32
|
81,300
|
|
|
7/14/2016
|
+0.10 / +2.27%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.52
|
3.32
|
663,300
|
|
|
7/13/2016
|
+0.40 / +10.00%
|
3.60
|
4.40
|
3.60
|
4.40
|
4.15
|
3.25
|
2,079,700
|
|
|
7/12/2016
|
-0.40 / -9.09%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.05
|
2.95
|
115,800
|
|
|
7/11/2016
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.44
|
3.25
|
58,000
|
|
|
7/8/2016
|
-0.10 / -2.13%
|
4.70
|
4.90
|
4.50
|
4.60
|
4.62
|
3.40
|
305,400
|
|
|
7/7/2016
|
+0.40 / +9.30%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.63
|
3.47
|
1,404,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|