|
|
Closing price on 9/22/2022
|
|
| Open |
7.40 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
866,600 |
| Split-adjusted Price |
7.17 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.60
|
7.17
|
866,600
|
|
|
9/21/2022
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.45
|
6.89
|
298,900
|
|
|
9/20/2022
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.40
|
6.99
|
471,700
|
|
|
9/19/2022
|
-0.40 / -5.19%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.51
|
6.80
|
531,400
|
|
|
9/16/2022
|
+0.30 / +4.05%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.70
|
7.17
|
1,283,600
|
|
|
9/15/2022
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.36
|
6.89
|
467,000
|
|
|
9/14/2022
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.25
|
6.80
|
865,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.44
|
6.99
|
295,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.55
|
6.99
|
291,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.49
|
6.99
|
682,200
|
|
|
9/8/2022
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.64
|
6.99
|
637,900
|
|
|
9/7/2022
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.81
|
7.17
|
1,015,400
|
|
|
9/6/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.99
|
7.55
|
599,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.89
|
7.36
|
480,500
|
|
|
8/31/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
7.36
|
489,400
|
|
|
8/30/2022
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.02
|
7.45
|
582,900
|
|
|
8/29/2022
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.87
|
7.36
|
1,189,400
|
|
|
8/26/2022
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.36
|
7.64
|
820,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.50
|
7.82
|
638,400
|
|
|
8/24/2022
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
7.82
|
477,000
|
|
|
8/23/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.15
|
7.73
|
638,700
|
|
|
8/22/2022
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.22
|
7.55
|
644,600
|
|
|
8/19/2022
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.33
|
7.73
|
652,000
|
|
|
8/18/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
7.82
|
422,500
|
|
|
8/17/2022
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.40
|
8.50
|
8.62
|
7.92
|
1,811,300
|
|
|
8/16/2022
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.73
|
8.20
|
1,108,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.61
|
7.92
|
394,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
7.92
|
1,210,100
|
|
|
8/11/2022
|
-0.30 / -3.41%
|
8.70
|
9.00
|
8.40
|
8.50
|
8.65
|
7.92
|
1,052,200
|
|
|
8/10/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.77
|
8.20
|
699,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|