|
Closing price on 1/6/2020
|
|
| Open |
21.15 |
| High |
21.20 |
| Low |
20.95 |
| Volume |
2,609,270 |
| Split-adjusted Price |
8.11 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.30 / -1.41%
|
21.15
|
21.20
|
20.95
|
20.95
|
21.08
|
8.11
|
2,609,270
|
|
|
1/3/2020
|
+0.05 / +0.24%
|
21.45
|
21.50
|
21.20
|
21.25
|
21.35
|
8.23
|
3,476,230
|
|
|
1/2/2020
|
+0.40 / +1.92%
|
20.90
|
21.25
|
20.80
|
21.20
|
21.06
|
8.21
|
2,849,190
|
|
|
12/31/2019
|
-0.15 / -0.72%
|
21.00
|
21.05
|
20.80
|
20.80
|
20.87
|
8.06
|
2,192,910
|
|
|
12/30/2019
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.90
|
20.95
|
21.05
|
8.11
|
3,432,230
|
|
|
12/27/2019
|
+0.05 / +0.24%
|
20.85
|
20.90
|
20.80
|
20.90
|
20.84
|
8.10
|
2,376,720
|
|
|
12/26/2019
|
-0.15 / -0.71%
|
21.00
|
21.05
|
20.85
|
20.85
|
20.92
|
8.08
|
2,215,180
|
|
|
12/25/2019
|
+0.25 / +1.20%
|
20.75
|
21.10
|
20.75
|
21.00
|
20.96
|
8.13
|
3,479,384
|
|
|
12/24/2019
|
-0.30 / -1.43%
|
21.00
|
21.05
|
20.70
|
20.75
|
20.84
|
8.04
|
2,527,950
|
|
|
12/23/2019
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.05
|
21.05
|
21.13
|
8.15
|
1,848,030
|
|
|
12/20/2019
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.70
|
21.00
|
20.89
|
8.13
|
1,926,570
|
|
|
12/19/2019
|
-0.30 / -1.43%
|
21.10
|
21.15
|
20.70
|
20.70
|
20.90
|
8.02
|
4,948,220
|
|
|
12/18/2019
|
-0.05 / -0.24%
|
21.00
|
21.25
|
21.00
|
21.00
|
21.10
|
8.13
|
3,920,310
|
|
|
12/17/2019
|
-0.35 / -1.64%
|
21.40
|
21.40
|
21.00
|
21.05
|
21.22
|
8.15
|
6,751,986
|
|
|
12/16/2019
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.51
|
8.29
|
12,681,340
|
|
|
12/13/2019
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.60
|
21.80
|
21.78
|
8.44
|
2,491,410
|
|
|
12/12/2019
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.75
|
21.80
|
21.88
|
8.44
|
2,785,040
|
|
|
12/11/2019
|
+0.70 / +3.32%
|
21.20
|
21.80
|
21.10
|
21.80
|
21.41
|
8.44
|
3,636,380
|
|
|
12/10/2019
|
-0.35 / -1.63%
|
21.40
|
21.45
|
21.10
|
21.10
|
21.22
|
8.17
|
4,244,930
|
|
|
12/9/2019
|
-0.40 / -1.83%
|
21.85
|
21.85
|
21.40
|
21.45
|
21.56
|
8.31
|
4,157,170
|
|
|
12/6/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.75
|
21.85
|
21.84
|
8.46
|
1,331,500
|
|
|
12/5/2019
|
-0.35 / -1.58%
|
22.20
|
22.25
|
21.80
|
21.85
|
21.93
|
8.46
|
1,875,780
|
|
|
12/4/2019
|
+0.65 / +3.02%
|
21.75
|
22.20
|
21.40
|
22.20
|
21.86
|
8.60
|
3,853,830
|
|
|
12/3/2019
|
+0.15 / +0.70%
|
21.40
|
21.70
|
21.10
|
21.55
|
21.45
|
8.35
|
7,069,102
|
|
|
12/2/2019
|
-0.75 / -3.39%
|
22.15
|
22.35
|
21.40
|
21.40
|
21.77
|
8.29
|
3,459,040
|
|
|
11/29/2019
|
+0.05 / +0.23%
|
22.15
|
22.20
|
21.90
|
22.15
|
22.06
|
8.58
|
2,973,140
|
|
|
11/28/2019
|
-0.50 / -2.21%
|
22.55
|
22.65
|
22.10
|
22.10
|
22.27
|
8.56
|
4,977,410
|
|
|
11/27/2019
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.45
|
22.60
|
22.57
|
8.75
|
2,538,060
|
|
|
11/26/2019
|
+0.25 / +1.12%
|
22.55
|
22.70
|
22.40
|
22.65
|
22.58
|
8.77
|
2,983,980
|
|
|
11/25/2019
|
+0.05 / +0.22%
|
22.35
|
22.50
|
22.20
|
22.40
|
22.35
|
8.68
|
3,740,920
|
|
|
|