|
Closing price on 9/1/2016
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
48,200 |
| Split-adjusted Price |
2.81 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
2.81
|
48,200
|
|
|
8/31/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.74
|
2.88
|
144,340
|
|
|
8/30/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
2.73
|
120,800
|
|
|
8/29/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
2.81
|
109,700
|
|
|
8/26/2016
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
2.88
|
92,450
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
2.95
|
48,100
|
|
|
8/24/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.85
|
2.95
|
151,100
|
|
|
8/23/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
2.88
|
170,000
|
|
|
8/22/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
2.95
|
117,000
|
|
|
8/19/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
3.03
|
73,600
|
|
|
8/18/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
2.95
|
164,600
|
|
|
8/17/2016
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.96
|
2.88
|
380,500
|
|
|
8/16/2016
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.22
|
3.10
|
149,700
|
|
|
8/15/2016
|
+0.20 / +4.76%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.48
|
3.25
|
416,880
|
|
|
8/12/2016
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.18
|
3.10
|
780,300
|
|
|
8/11/2016
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
2.88
|
170,000
|
|
|
8/10/2016
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.77
|
2.73
|
297,500
|
|
|
8/9/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.65
|
2.73
|
358,510
|
|
|
8/8/2016
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.75
|
2.73
|
199,900
|
|
|
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
|
|
|