|
|
Closing price on 2/21/2022
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
1,056,000 |
| Split-adjusted Price |
13.04 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.70
|
14.00
|
13.89
|
13.04
|
1,056,000
|
|
|
2/18/2022
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.40
|
13.90
|
13.86
|
12.95
|
1,281,400
|
|
|
2/17/2022
|
+0.70 / +5.34%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.62
|
12.85
|
1,897,900
|
|
|
2/16/2022
|
+0.50 / +3.97%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.09
|
12.20
|
1,005,831
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.62
|
11.74
|
696,500
|
|
|
2/14/2022
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.78
|
11.74
|
989,800
|
|
|
2/11/2022
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
12.20
|
688,500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.20
|
13.19
|
12.30
|
754,520
|
|
|
2/9/2022
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.80
|
13.20
|
13.09
|
12.30
|
745,765
|
|
|
2/8/2022
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.03
|
12.20
|
734,800
|
|
|
2/7/2022
|
+0.70 / +5.79%
|
12.10
|
13.30
|
12.10
|
12.80
|
12.88
|
11.92
|
613,377
|
|
|
1/28/2022
|
+0.20 / +1.68%
|
12.00
|
12.40
|
11.80
|
12.10
|
12.03
|
11.27
|
746,100
|
|
|
1/27/2022
|
-0.40 / -3.25%
|
12.30
|
12.60
|
11.90
|
11.90
|
12.16
|
11.08
|
557,800
|
|
|
1/26/2022
|
-0.30 / -2.38%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.53
|
11.46
|
661,900
|
|
|
1/25/2022
|
+0.80 / +6.78%
|
11.80
|
12.80
|
11.40
|
12.60
|
12.21
|
11.74
|
974,600
|
|
|
1/24/2022
|
-1.30 / -9.92%
|
13.10
|
13.20
|
11.80
|
11.80
|
12.32
|
10.99
|
1,389,703
|
|
|
1/21/2022
|
+0.20 / +1.55%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.26
|
12.20
|
1,133,600
|
|
|
1/20/2022
|
+1.10 / +9.32%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.55
|
12.02
|
942,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
11.60
|
12.50
|
11.10
|
11.80
|
11.78
|
10.99
|
1,233,200
|
|
|
1/18/2022
|
-1.30 / -9.92%
|
12.20
|
13.10
|
11.80
|
11.80
|
12.08
|
10.99
|
2,531,400
|
|
|
1/17/2022
|
-1.40 / -9.66%
|
14.50
|
14.90
|
13.10
|
13.10
|
13.84
|
12.20
|
2,322,700
|
|
|
1/14/2022
|
-0.30 / -2.03%
|
14.10
|
15.30
|
13.50
|
14.50
|
14.30
|
13.51
|
1,567,600
|
|
|
1/13/2022
|
-1.60 / -9.76%
|
16.40
|
16.60
|
14.80
|
14.80
|
15.36
|
13.79
|
2,556,372
|
|
|
1/12/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
14.80
|
16.40
|
15.64
|
15.28
|
4,106,652
|
|
|
1/11/2022
|
-0.20 / -1.20%
|
16.60
|
16.90
|
16.00
|
16.40
|
16.38
|
15.28
|
2,728,700
|
|
|
1/10/2022
|
-0.80 / -4.60%
|
17.40
|
18.00
|
16.60
|
16.60
|
17.20
|
15.46
|
4,427,309
|
|
|
1/7/2022
|
-0.30 / -1.69%
|
17.70
|
18.50
|
17.30
|
17.40
|
17.80
|
16.21
|
3,490,364
|
|
|
1/6/2022
|
+1.60 / +9.94%
|
16.10
|
17.70
|
15.70
|
17.70
|
17.18
|
16.49
|
4,983,671
|
|
|
1/5/2022
|
+0.40 / +2.55%
|
15.70
|
16.50
|
14.80
|
16.10
|
15.43
|
15.00
|
6,649,489
|
|
|
1/4/2022
|
-0.10 / -0.63%
|
16.80
|
16.80
|
15.30
|
15.70
|
15.79
|
14.62
|
2,253,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|