|
|
Closing price on 8/7/2018
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
1,445,200 |
| Split-adjusted Price |
3.02 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2018
|
-0.10 / -2.78%
|
3.70
|
3.90
|
3.50
|
3.50
|
3.80
|
2.84
|
1,319,300
|
|
|
7/18/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.47
|
2.92
|
2,174,200
|
|
|
7/17/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.23
|
2.68
|
576,000
|
|
|
7/16/2018
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
2.43
|
1,063,200
|
|
|
7/13/2018
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.27
|
1,296,900
|
|
|
7/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
54,200
|
|
|
7/11/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.11
|
3,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
2,000
|
|
|
7/9/2018
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.11
|
13,500
|
|
|
7/6/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.19
|
8,100
|
|
|
7/5/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.11
|
49,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.19
|
0
|
|
|
7/3/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.19
|
73,800
|
|
|
7/2/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.11
|
9,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.19
|
41,700
|
|
|
6/28/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.19
|
8,700
|
|
|
6/27/2018
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.69
|
2.19
|
63,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|