|
|
Closing price on 9/27/2021
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
2,007,200 |
| Split-adjusted Price |
9.14 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.10 / -9.82%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.11
|
9.14
|
2,007,200
|
|
|
9/24/2021
|
-1.20 / -9.68%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.22
|
10.13
|
1,983,500
|
|
|
9/23/2021
|
-1.30 / -9.49%
|
13.90
|
13.90
|
12.40
|
12.40
|
12.83
|
11.22
|
5,233,600
|
|
|
9/22/2021
|
+0.10 / +0.74%
|
14.90
|
14.90
|
13.30
|
13.70
|
14.31
|
12.40
|
3,699,300
|
|
|
9/21/2021
|
+1.20 / +9.68%
|
13.50
|
13.60
|
11.80
|
13.60
|
12.97
|
12.31
|
4,184,300
|
|
|
9/20/2021
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.31
|
11.22
|
4,028,500
|
|
|
9/17/2021
|
+1.00 / +9.71%
|
10.30
|
11.30
|
9.70
|
11.30
|
10.41
|
10.23
|
3,578,600
|
|
|
9/16/2021
|
-0.30 / -2.83%
|
11.60
|
11.60
|
10.00
|
10.30
|
10.49
|
9.32
|
3,748,500
|
|
|
9/15/2021
|
+0.90 / +9.28%
|
10.00
|
10.60
|
9.10
|
10.60
|
10.27
|
9.59
|
6,633,700
|
|
|
9/14/2021
|
+0.80 / +8.99%
|
9.30
|
9.70
|
9.00
|
9.70
|
9.58
|
8.78
|
5,047,500
|
|
|
9/13/2021
|
+0.80 / +9.88%
|
8.40
|
8.90
|
8.10
|
8.90
|
8.73
|
8.05
|
4,979,405
|
|
|
9/10/2021
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.94
|
7.33
|
5,428,900
|
|
|
9/9/2021
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.38
|
6.70
|
994,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.20
|
7.30
|
7.38
|
6.61
|
1,208,400
|
|
|
9/7/2021
|
-0.40 / -5.19%
|
7.70
|
7.90
|
7.10
|
7.30
|
7.48
|
6.61
|
2,824,100
|
|
|
9/6/2021
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.40
|
7.70
|
7.81
|
6.97
|
1,695,600
|
|
|
9/1/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.55
|
6.88
|
1,525,300
|
|
|
8/31/2021
|
+0.50 / +7.04%
|
7.20
|
7.80
|
7.20
|
7.60
|
7.66
|
6.88
|
4,677,200
|
|
|
8/30/2021
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.17
|
6.42
|
1,319,200
|
|
|
8/27/2021
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.50
|
7.00
|
6.84
|
6.33
|
1,383,400
|
|
|
8/26/2021
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
5.97
|
495,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
5.88
|
268,000
|
|
|
8/24/2021
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.52
|
5.88
|
697,000
|
|
|
8/23/2021
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.45
|
5.79
|
1,062,100
|
|
|
8/20/2021
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.30
|
6.60
|
6.75
|
5.97
|
1,763,600
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.83
|
6.24
|
850,400
|
|
|
8/18/2021
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.24
|
531,100
|
|
|
8/17/2021
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.04
|
6.33
|
978,700
|
|
|
8/16/2021
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
6.42
|
1,204,600
|
|
|
8/13/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
6.15
|
993,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|