|
Closing price on 10/23/2017
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
3,062,430 |
| Split-adjusted Price |
7.33 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.24
|
7.33
|
3,062,430
|
|
|
10/20/2017
|
-0.10 / -0.44%
|
22.60
|
22.85
|
22.45
|
22.50
|
22.61
|
7.43
|
4,095,540
|
|
|
10/19/2017
|
-0.50 / -2.16%
|
23.10
|
23.15
|
22.60
|
22.60
|
22.84
|
7.47
|
6,636,060
|
|
|
10/18/2017
|
-0.35 / -1.49%
|
23.55
|
23.60
|
23.10
|
23.10
|
23.36
|
7.63
|
4,925,560
|
|
|
10/17/2017
|
+0.35 / +1.52%
|
23.10
|
23.45
|
23.10
|
23.45
|
23.28
|
7.75
|
5,368,910
|
|
|
10/16/2017
|
-0.25 / -1.07%
|
23.60
|
23.65
|
23.10
|
23.10
|
23.35
|
7.63
|
4,265,190
|
|
|
10/13/2017
|
+0.25 / +1.08%
|
23.10
|
23.35
|
23.10
|
23.35
|
23.27
|
7.71
|
3,701,480
|
|
|
10/12/2017
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.31
|
7.63
|
4,454,730
|
|
|
10/11/2017
|
-0.05 / -0.21%
|
23.35
|
23.65
|
23.15
|
23.30
|
23.40
|
7.70
|
4,937,389
|
|
|
10/10/2017
|
+0.15 / +0.65%
|
23.10
|
23.65
|
23.10
|
23.35
|
23.36
|
7.71
|
6,385,620
|
|
|
10/9/2017
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.10
|
23.20
|
23.39
|
7.66
|
6,612,750
|
|
|
10/6/2017
|
+1.00 / +4.52%
|
22.10
|
23.20
|
22.10
|
23.10
|
22.70
|
7.63
|
7,477,750
|
|
|
10/5/2017
|
-0.30 / -1.34%
|
22.55
|
22.75
|
22.10
|
22.10
|
22.44
|
7.30
|
4,816,170
|
|
|
10/4/2017
|
+0.85 / +3.94%
|
21.60
|
22.40
|
21.55
|
22.40
|
21.97
|
7.40
|
4,087,740
|
|
|
10/3/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.20
|
21.55
|
21.49
|
7.12
|
2,321,060
|
|
|
10/2/2017
|
-0.15 / -0.69%
|
21.75
|
22.15
|
21.50
|
21.60
|
21.76
|
7.14
|
2,681,130
|
|
|
9/29/2017
|
-0.80 / -3.55%
|
21.75
|
22.15
|
21.70
|
21.75
|
21.87
|
7.18
|
2,748,600
|
|
|
9/28/2017
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.45
|
22.55
|
22.61
|
7.09
|
7,010,940
|
|
|
9/27/2017
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.65
|
22.70
|
22.71
|
7.14
|
1,855,200
|
|
|
9/26/2017
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.65
|
22.75
|
22.73
|
7.16
|
2,983,140
|
|
|
9/25/2017
|
-0.05 / -0.22%
|
22.95
|
23.10
|
22.85
|
22.90
|
22.95
|
7.20
|
2,460,550
|
|
|
9/22/2017
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.95
|
22.95
|
23.17
|
7.22
|
3,846,820
|
|
|
9/21/2017
|
+0.20 / +0.87%
|
22.95
|
23.25
|
22.90
|
23.15
|
23.05
|
7.28
|
2,233,030
|
|
|
9/20/2017
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.85
|
22.95
|
22.91
|
7.22
|
1,540,880
|
|
|
9/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.08
|
7.20
|
2,922,960
|
|
|
9/18/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.11
|
7.24
|
2,992,670
|
|
|
9/15/2017
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
7.20
|
2,234,620
|
|
|
9/14/2017
|
+0.10 / +0.43%
|
23.15
|
23.40
|
23.10
|
23.10
|
23.25
|
7.27
|
2,420,060
|
|
|
9/13/2017
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.07
|
7.24
|
1,849,500
|
|
|
9/12/2017
|
+0.55 / +2.45%
|
22.40
|
23.10
|
22.40
|
23.00
|
22.70
|
7.24
|
6,759,390
|
|
|
|