|
Closing price on 10/26/2020
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
1,121,700 |
Split-adjusted Price |
4.65 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2020
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.48
|
4.65
|
1,121,700
|
|
10/23/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.57
|
4.83
|
741,800
|
|
10/22/2020
|
+0.20 / +3.70%
|
5.40
|
5.90
|
5.40
|
5.60
|
5.67
|
4.83
|
2,698,800
|
|
10/21/2020
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.47
|
4.65
|
2,048,800
|
|
10/20/2020
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
4.83
|
565,800
|
|
10/19/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.59
|
4.91
|
1,105,300
|
|
10/16/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.83
|
913,700
|
|
10/15/2020
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.65
|
4.83
|
616,300
|
|
10/14/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
4.91
|
1,009,300
|
|
10/13/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.68
|
4.91
|
837,200
|
|
10/12/2020
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.71
|
4.91
|
1,771,300
|
|
10/9/2020
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.00
|
766,200
|
|
10/8/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.72
|
5.00
|
1,533,700
|
|
10/7/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.91
|
1,508,200
|
|
10/6/2020
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.82
|
5.00
|
1,233,400
|
|
10/5/2020
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.76
|
5.08
|
1,746,600
|
|
10/2/2020
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.64
|
4.83
|
2,199,174
|
|
10/1/2020
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.73
|
5.00
|
1,143,500
|
|
9/30/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
4.91
|
1,534,700
|
|
9/29/2020
|
-0.30 / -5.00%
|
6.00
|
6.10
|
5.60
|
5.70
|
5.83
|
4.91
|
2,744,500
|
|
9/28/2020
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.91
|
5.17
|
975,900
|
|
9/25/2020
|
-0.20 / -3.33%
|
6.40
|
6.50
|
5.80
|
5.80
|
6.06
|
5.00
|
2,959,000
|
|
9/24/2020
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.88
|
5.17
|
5,628,100
|
|
9/23/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.52
|
4.74
|
1,122,300
|
|
9/22/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
4.74
|
1,202,200
|
|
9/21/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.57
|
4.74
|
967,100
|
|
9/18/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
4.83
|
1,492,300
|
|
9/17/2020
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.58
|
4.83
|
3,087,900
|
|
9/16/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.43
|
4.74
|
576,800
|
|
9/15/2020
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.49
|
4.74
|
1,773,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|