|
Closing price on 9/20/2016
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
63,500 |
| Split-adjusted Price |
2.51 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.37
|
2.51
|
63,500
|
|
|
9/19/2016
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
2.29
|
91,100
|
|
|
9/16/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.21
|
2.44
|
157,000
|
|
|
9/15/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.33
|
2.44
|
135,700
|
|
|
9/14/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.55
|
2.59
|
133,700
|
|
|
9/13/2016
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.66
|
189,800
|
|
|
9/12/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
2.73
|
55,300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.81
|
97,100
|
|
|
9/8/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
2.81
|
118,300
|
|
|
9/7/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.73
|
33,900
|
|
|
9/6/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
2.73
|
75,500
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.81
|
25,100
|
|
|
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
|
|
|