|
Closing price on 2/8/2021
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
23.85 |
| Volume |
23,263,700 |
| Split-adjusted Price |
7.99 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.85 / -3.43%
|
24.80
|
25.20
|
23.85
|
23.90
|
24.50
|
7.99
|
23,263,700
|
|
|
2/5/2021
|
+0.70 / +2.91%
|
24.20
|
24.80
|
24.05
|
24.75
|
24.46
|
8.27
|
12,261,100
|
|
|
2/4/2021
|
-0.20 / -0.82%
|
24.30
|
24.35
|
23.80
|
24.05
|
24.12
|
8.04
|
11,089,600
|
|
|
2/3/2021
|
+0.90 / +3.85%
|
23.70
|
24.35
|
23.40
|
24.25
|
23.84
|
8.11
|
19,837,900
|
|
|
2/2/2021
|
+1.35 / +6.14%
|
22.60
|
23.40
|
21.95
|
23.35
|
22.72
|
7.81
|
15,269,800
|
|
|
2/1/2021
|
-1.45 / -6.18%
|
23.00
|
23.50
|
21.95
|
22.00
|
22.79
|
7.36
|
16,254,500
|
|
|
1/29/2021
|
+1.10 / +4.92%
|
21.30
|
23.50
|
21.30
|
23.45
|
22.48
|
7.84
|
19,896,700
|
|
|
1/28/2021
|
-1.65 / -6.88%
|
22.50
|
23.00
|
22.35
|
22.35
|
22.35
|
7.47
|
25,884,500
|
|
|
1/27/2021
|
-1.60 / -6.25%
|
24.80
|
25.25
|
23.85
|
24.00
|
24.25
|
8.02
|
22,798,000
|
|
|
1/26/2021
|
+0.40 / +1.59%
|
25.15
|
25.60
|
23.75
|
25.60
|
24.41
|
8.56
|
20,257,100
|
|
|
1/25/2021
|
-0.40 / -1.56%
|
25.40
|
25.80
|
25.15
|
25.20
|
25.17
|
8.43
|
10,924,900
|
|
|
1/22/2021
|
-0.20 / -0.78%
|
25.70
|
25.95
|
25.30
|
25.60
|
25.62
|
8.56
|
12,400,500
|
|
|
1/21/2021
|
+1.40 / +5.74%
|
25.00
|
25.80
|
24.40
|
25.80
|
24.95
|
8.63
|
15,234,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
24.40
|
24.75
|
22.90
|
24.40
|
23.87
|
8.16
|
23,862,100
|
|
|
1/19/2021
|
-1.80 / -6.87%
|
26.20
|
26.20
|
24.40
|
24.40
|
25.11
|
8.16
|
23,955,900
|
|
|
1/18/2021
|
-0.55 / -2.06%
|
26.75
|
26.85
|
26.20
|
26.20
|
26.46
|
8.76
|
14,338,300
|
|
|
1/15/2021
|
+0.35 / +1.33%
|
26.90
|
27.20
|
26.55
|
26.75
|
26.86
|
8.94
|
21,422,700
|
|
|
1/14/2021
|
+0.40 / +1.54%
|
26.30
|
26.40
|
25.85
|
26.40
|
26.09
|
8.83
|
21,138,800
|
|
|
1/13/2021
|
-0.15 / -0.57%
|
26.15
|
26.60
|
25.90
|
26.00
|
26.07
|
8.69
|
18,757,400
|
|
|
1/12/2021
|
-0.20 / -0.76%
|
26.35
|
26.50
|
25.70
|
26.15
|
26.16
|
8.74
|
17,001,600
|
|
|
1/11/2021
|
-0.25 / -0.94%
|
27.00
|
27.20
|
26.20
|
26.35
|
26.49
|
8.81
|
23,441,600
|
|
|
1/8/2021
|
+0.70 / +2.70%
|
26.20
|
27.35
|
26.00
|
26.60
|
26.63
|
8.89
|
25,861,800
|
|
|
1/7/2021
|
+0.60 / +2.37%
|
25.50
|
25.95
|
25.25
|
25.90
|
25.58
|
8.66
|
20,272,400
|
|
|
1/6/2021
|
+0.15 / +0.60%
|
25.50
|
26.00
|
25.00
|
25.30
|
25.49
|
8.46
|
22,559,300
|
|
|
1/5/2021
|
+1.20 / +5.01%
|
24.15
|
25.15
|
23.95
|
25.15
|
24.67
|
8.41
|
34,144,900
|
|
|
1/4/2021
|
+0.95 / +4.13%
|
23.40
|
24.35
|
23.10
|
23.95
|
23.69
|
8.01
|
43,306,400
|
|
|
12/31/2020
|
+0.10 / +0.44%
|
23.05
|
23.10
|
22.95
|
23.00
|
23.01
|
7.69
|
14,264,660
|
|
|
12/30/2020
|
-0.05 / -0.22%
|
22.90
|
23.15
|
22.90
|
22.90
|
22.99
|
7.66
|
13,498,090
|
|
|
12/29/2020
|
-0.10 / -0.43%
|
23.05
|
23.05
|
22.85
|
22.95
|
22.98
|
7.67
|
11,449,910
|
|
|
12/28/2020
|
-0.05 / -0.22%
|
23.50
|
23.50
|
22.85
|
23.05
|
23.07
|
7.71
|
16,667,330
|
|
|
|