|
Closing price on 9/16/2019
|
|
| Open |
18.00 |
| High |
20.20 |
| Low |
18.00 |
| Volume |
40,100 |
| Split-adjusted Price |
16.92 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+1.80 / +9.78%
|
18.00
|
20.20
|
18.00
|
20.20
|
19.10
|
16.92
|
40,100
|
|
|
9/13/2019
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.31
|
15.41
|
36,900
|
|
|
9/12/2019
|
-0.80 / -4.55%
|
17.60
|
17.60
|
16.70
|
16.80
|
17.30
|
14.07
|
41,600
|
|
|
9/11/2019
|
+0.40 / +2.33%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.53
|
14.74
|
36,000
|
|
|
9/10/2019
|
+0.30 / +1.78%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.85
|
14.41
|
16,800
|
|
|
9/9/2019
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.16
|
27,800
|
|
|
9/6/2019
|
+1.40 / +10.00%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.00
|
12.90
|
34,000
|
|
|
9/5/2019
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
11.73
|
22,900
|
|
|
9/4/2019
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.40
|
13.60
|
13.60
|
11.39
|
31,500
|
|
|
9/3/2019
|
-1.30 / -9.49%
|
15.00
|
15.00
|
12.40
|
12.40
|
14.94
|
10.39
|
125,200
|
|
|
8/30/2019
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.48
|
53,900
|
|
|
8/29/2019
|
+1.10 / +9.65%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
10.47
|
42,800
|
|
|
8/28/2019
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.55
|
45,000
|
|
|
8/27/2019
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.75
|
8.71
|
53,300
|
|
|
8/26/2019
|
-1.20 / -9.45%
|
13.90
|
13.90
|
11.50
|
11.50
|
12.21
|
9.63
|
33,600
|
|
|
8/23/2019
|
-1.40 / -9.93%
|
15.50
|
15.50
|
12.70
|
12.70
|
15.13
|
10.64
|
71,100
|
|
|
8/22/2019
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.81
|
31,900
|
|
|
8/21/2019
|
+1.10 / +9.32%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.83
|
10.81
|
46,300
|
|
|
8/20/2019
|
+1.00 / +9.26%
|
11.80
|
11.80
|
10.80
|
11.80
|
11.79
|
9.88
|
54,500
|
|
|
8/19/2019
|
+0.90 / +9.09%
|
10.80
|
10.80
|
9.80
|
10.80
|
10.80
|
9.05
|
51,600
|
|
|
8/16/2019
|
-0.90 / -8.33%
|
11.80
|
11.80
|
9.90
|
9.90
|
11.80
|
8.29
|
50,900
|
|
|
8/15/2019
|
+0.90 / +9.09%
|
10.80
|
10.80
|
9.00
|
10.80
|
10.80
|
9.05
|
186,600
|
|
|
8/14/2019
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.29
|
8,200
|
|
|
8/13/2019
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.99
|
7.54
|
5,500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.87
|
0
|
|
|
8/9/2019
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.87
|
100
|
|
|
8/8/2019
|
-0.10 / -1.32%
|
8.00
|
8.30
|
7.50
|
7.50
|
8.16
|
6.28
|
8,500
|
|
|
8/7/2019
|
-0.60 / -7.32%
|
8.20
|
8.20
|
7.40
|
7.60
|
7.69
|
6.37
|
1,400
|
|
|
8/6/2019
|
+0.70 / +9.33%
|
7.30
|
8.20
|
7.30
|
8.20
|
8.13
|
6.87
|
39,100
|
|
|
8/5/2019
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.28
|
200
|
|
|