|
Closing price on 5/8/2019
|
|
| Open |
21.10 |
| High |
21.45 |
| Low |
21.10 |
| Volume |
3,927,890 |
| Split-adjusted Price |
5.73 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.15 / -0.70%
|
21.10
|
21.45
|
21.10
|
21.30
|
21.31
|
5.73
|
3,927,890
|
|
|
5/7/2019
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.45
|
21.45
|
21.52
|
5.77
|
1,339,310
|
|
|
5/6/2019
|
-0.60 / -2.71%
|
21.75
|
21.80
|
21.35
|
21.50
|
21.59
|
5.79
|
3,548,390
|
|
|
5/3/2019
|
+0.20 / +0.91%
|
21.90
|
22.15
|
21.70
|
22.10
|
22.04
|
5.95
|
3,866,700
|
|
|
5/2/2019
|
+0.10 / +0.46%
|
21.85
|
22.10
|
21.80
|
21.90
|
21.98
|
5.90
|
3,033,110
|
|
|
4/26/2019
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.66
|
5.87
|
2,171,040
|
|
|
4/25/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.47
|
5.79
|
1,319,690
|
|
|
4/24/2019
|
+0.20 / +0.94%
|
21.35
|
21.50
|
21.30
|
21.50
|
21.43
|
5.79
|
1,572,500
|
|
|
4/23/2019
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.30
|
21.34
|
5.73
|
2,007,220
|
|
|
4/22/2019
|
-0.20 / -0.93%
|
21.65
|
21.65
|
21.15
|
21.40
|
21.37
|
5.76
|
3,036,120
|
|
|
4/19/2019
|
+0.05 / +0.23%
|
21.60
|
21.70
|
21.45
|
21.60
|
21.54
|
5.81
|
1,796,860
|
|
|
4/18/2019
|
+0.05 / +0.23%
|
21.50
|
21.85
|
21.40
|
21.55
|
21.61
|
5.80
|
3,913,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
21.65
|
21.75
|
21.50
|
21.50
|
21.62
|
5.79
|
3,074,182
|
|
|
4/16/2019
|
-0.40 / -1.83%
|
21.35
|
21.70
|
21.35
|
21.50
|
21.56
|
5.79
|
3,194,820
|
|
|
4/12/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.85
|
21.90
|
21.92
|
5.90
|
1,062,400
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.95
|
22.05
|
21.85
|
22.00
|
21.97
|
5.92
|
1,402,860
|
|
|
4/10/2019
|
-0.30 / -1.35%
|
22.05
|
22.20
|
21.90
|
21.95
|
22.01
|
5.91
|
2,879,220
|
|
|
4/9/2019
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.10
|
22.25
|
22.30
|
5.99
|
3,079,710
|
|
|
4/8/2019
|
+0.20 / +0.90%
|
22.15
|
22.35
|
22.05
|
22.35
|
22.18
|
6.02
|
3,341,370
|
|
|
4/5/2019
|
-0.50 / -2.21%
|
22.35
|
22.40
|
22.15
|
22.15
|
22.24
|
5.96
|
2,881,150
|
|
|
4/4/2019
|
+0.15 / +0.67%
|
22.60
|
22.75
|
22.55
|
22.65
|
22.63
|
5.94
|
3,233,580
|
|
|
4/3/2019
|
+0.05 / +0.22%
|
22.35
|
22.55
|
22.35
|
22.50
|
22.48
|
5.90
|
3,527,930
|
|
|
4/2/2019
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.35
|
22.45
|
22.44
|
5.88
|
3,180,520
|
|
|
4/1/2019
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.30
|
22.40
|
22.40
|
5.87
|
1,776,460
|
|
|
3/29/2019
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.35
|
22.40
|
22.44
|
5.87
|
2,570,290
|
|
|
3/28/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.36
|
5.87
|
1,745,830
|
|
|
3/27/2019
|
+0.25 / +1.13%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.39
|
5.87
|
2,507,890
|
|
|
3/26/2019
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.15
|
22.15
|
22.31
|
5.80
|
4,315,110
|
|
|
3/25/2019
|
-0.75 / -3.28%
|
22.40
|
22.55
|
22.05
|
22.15
|
22.32
|
5.80
|
6,612,290
|
|
|
3/22/2019
|
+0.10 / +0.44%
|
22.95
|
23.10
|
22.75
|
22.90
|
22.88
|
6.00
|
4,183,480
|
|
|
|