|
|
Closing price on 12/20/2019
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
58,000 |
| Split-adjusted Price |
20.52 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
0.00 / 0.00%
|
24.50
|
25.00
|
23.00
|
24.50
|
24.59
|
20.52
|
58,000
|
|
|
12/19/2019
|
-0.50 / -2.00%
|
25.30
|
25.30
|
24.50
|
24.50
|
25.06
|
20.52
|
87,600
|
|
|
12/18/2019
|
-0.70 / -2.72%
|
25.70
|
26.10
|
25.00
|
25.00
|
25.67
|
20.94
|
111,700
|
|
|
12/17/2019
|
+0.70 / +2.80%
|
25.00
|
26.00
|
25.00
|
25.70
|
25.60
|
21.53
|
340,200
|
|
|
12/16/2019
|
+0.70 / +2.88%
|
24.00
|
25.00
|
22.00
|
25.00
|
24.44
|
20.94
|
117,900
|
|
|
12/13/2019
|
-2.70 / -10.00%
|
27.70
|
27.90
|
24.30
|
24.30
|
24.42
|
20.36
|
558,300
|
|
|
12/12/2019
|
-3.00 / -10.00%
|
30.50
|
30.50
|
27.00
|
27.00
|
27.32
|
22.62
|
638,200
|
|
|
12/11/2019
|
-2.20 / -6.83%
|
32.50
|
32.50
|
29.00
|
30.00
|
29.52
|
25.13
|
32,900
|
|
|
12/10/2019
|
+2.40 / +8.05%
|
30.40
|
32.20
|
28.00
|
32.20
|
29.56
|
26.97
|
201,900
|
|
|
12/9/2019
|
-3.30 / -9.97%
|
32.50
|
34.00
|
29.80
|
29.80
|
30.59
|
24.96
|
352,300
|
|
|
12/6/2019
|
+0.80 / +2.48%
|
32.00
|
33.10
|
29.10
|
33.10
|
30.46
|
27.73
|
187,600
|
|
|
12/5/2019
|
-3.50 / -9.78%
|
35.80
|
36.40
|
32.30
|
32.30
|
32.62
|
27.06
|
1,024,600
|
|
|
12/4/2019
|
+3.20 / +9.82%
|
32.90
|
35.80
|
32.90
|
35.80
|
34.79
|
29.99
|
587,000
|
|
|
12/3/2019
|
+2.90 / +9.76%
|
29.50
|
32.60
|
27.10
|
32.60
|
31.52
|
27.31
|
316,000
|
|
|
12/2/2019
|
-3.30 / -10.00%
|
33.40
|
33.40
|
29.70
|
29.70
|
30.82
|
24.88
|
278,800
|
|
|
11/29/2019
|
-3.60 / -9.84%
|
36.50
|
38.50
|
33.00
|
33.00
|
34.60
|
27.64
|
135,100
|
|
|
11/28/2019
|
-4.00 / -9.85%
|
39.90
|
41.10
|
36.60
|
36.60
|
38.37
|
30.66
|
200,700
|
|
|
11/27/2019
|
-4.50 / -9.98%
|
45.00
|
45.10
|
40.60
|
40.60
|
41.02
|
34.01
|
254,400
|
|
|
11/26/2019
|
+3.70 / +8.94%
|
41.80
|
45.20
|
37.30
|
45.10
|
41.02
|
37.78
|
630,300
|
|
|
11/25/2019
|
+3.70 / +9.81%
|
38.50
|
41.40
|
38.50
|
41.40
|
40.21
|
34.68
|
500,200
|
|
|
11/22/2019
|
+3.40 / +9.91%
|
30.90
|
37.70
|
30.90
|
37.70
|
33.67
|
31.58
|
1,033,800
|
|
|
11/21/2019
|
-3.80 / -9.97%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
28.73
|
152,000
|
|
|
11/20/2019
|
-4.20 / -9.93%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
31.92
|
93,900
|
|
|
11/19/2019
|
-4.70 / -10.00%
|
46.50
|
46.50
|
42.30
|
42.30
|
45.27
|
35.43
|
2,000
|
|
|
11/18/2019
|
-5.20 / -9.96%
|
51.70
|
53.40
|
47.00
|
47.00
|
47.76
|
39.37
|
169,800
|
|
|
11/15/2019
|
-5.80 / -10.00%
|
58.10
|
63.80
|
52.20
|
52.20
|
60.65
|
43.73
|
1,987,900
|
|
|
11/14/2019
|
+4.10 / +7.61%
|
54.00
|
58.20
|
53.90
|
58.00
|
56.52
|
48.59
|
474,500
|
|
|
11/13/2019
|
+2.90 / +5.69%
|
51.00
|
53.90
|
51.00
|
53.90
|
52.69
|
45.15
|
297,800
|
|
|
11/12/2019
|
+2.60 / +5.37%
|
48.50
|
51.00
|
48.50
|
51.00
|
49.78
|
42.72
|
243,700
|
|
|
11/11/2019
|
+2.00 / +4.31%
|
46.50
|
48.70
|
46.50
|
48.40
|
47.61
|
40.54
|
209,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|