|
Closing price on 9/26/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
59,000 |
| Split-adjusted Price |
2.68 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.68
|
59,000
|
|
|
9/25/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.76
|
42,200
|
|
|
9/22/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.76
|
49,100
|
|
|
9/21/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
2.84
|
57,500
|
|
|
9/20/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.76
|
66,430
|
|
|
9/19/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
2.84
|
21,500
|
|
|
9/18/2017
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
2.76
|
58,557
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.68
|
125,320
|
|
|
9/14/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.38
|
2.68
|
51,500
|
|
|
9/13/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
2.84
|
31,200
|
|
|
9/12/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.76
|
53,620
|
|
|
9/11/2017
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.42
|
2.68
|
51,920
|
|
|
9/8/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
2.76
|
23,820
|
|
|
9/7/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
2.84
|
42,500
|
|
|
9/6/2017
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.53
|
2.76
|
33,710
|
|
|
9/5/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
2.92
|
32,200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.55
|
2.92
|
29,710
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.92
|
4,010
|
|
|
8/30/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
2.92
|
66,500
|
|
|
8/29/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
2.92
|
62,890
|
|
|
8/28/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.00
|
23,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.00
|
52,150
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.00
|
119,340
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.00
|
74,300
|
|
|
8/22/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.00
|
9,520
|
|
|
8/21/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.00
|
7,720
|
|
|
8/18/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.00
|
75,340
|
|
|
8/17/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.00
|
42,900
|
|
|
8/16/2017
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.08
|
129,200
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.91
|
3.16
|
118,031
|
|
|