|
|
Closing price on 3/29/2021
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
1,325,400 |
| Split-adjusted Price |
6.38 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.35
|
6.38
|
1,325,400
|
|
|
3/26/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
6.60
|
7.30
|
6.97
|
6.29
|
2,829,800
|
|
|
3/25/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.25
|
6.20
|
1,973,900
|
|
|
3/24/2021
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.35
|
6.20
|
2,954,300
|
|
|
3/23/2021
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.55
|
6.55
|
1,739,000
|
|
|
3/22/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
6.64
|
1,411,627
|
|
|
3/19/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.59
|
6.55
|
1,103,410
|
|
|
3/18/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
6.64
|
1,365,300
|
|
|
3/17/2021
|
+0.10 / +1.32%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.71
|
6.64
|
1,187,500
|
|
|
3/16/2021
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.73
|
6.55
|
1,493,916
|
|
|
3/15/2021
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.30
|
7.90
|
7.60
|
6.81
|
4,275,155
|
|
|
3/12/2021
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.43
|
6.38
|
1,562,000
|
|
|
3/11/2021
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.52
|
6.46
|
1,297,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.38
|
6.38
|
1,560,900
|
|
|
3/9/2021
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.41
|
6.38
|
1,551,800
|
|
|
3/8/2021
|
+0.10 / +1.35%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.51
|
6.46
|
1,578,500
|
|
|
3/5/2021
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.30
|
6.38
|
1,343,200
|
|
|
3/4/2021
|
-0.30 / -3.95%
|
7.60
|
7.70
|
7.00
|
7.30
|
7.32
|
6.29
|
2,295,900
|
|
|
3/3/2021
|
+0.30 / +4.11%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.55
|
6.55
|
2,669,100
|
|
|
3/2/2021
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.19
|
6.29
|
1,297,106
|
|
|
3/1/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.12
|
6.12
|
2,000,700
|
|
|
2/26/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.01
|
6.12
|
2,070,400
|
|
|
2/25/2021
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.80
|
7.10
|
6.99
|
6.12
|
2,056,800
|
|
|
2/24/2021
|
-0.50 / -6.67%
|
7.50
|
7.70
|
6.90
|
7.00
|
7.25
|
6.03
|
2,096,400
|
|
|
2/23/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.33
|
6.46
|
2,652,100
|
|
|
2/22/2021
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.70
|
5.95
|
3,041,600
|
|
|
2/19/2021
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.00
|
6.30
|
6.26
|
5.43
|
1,575,000
|
|
|
2/18/2021
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.33
|
5.34
|
1,091,600
|
|
|
2/17/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.23
|
5.52
|
821,600
|
|
|
2/9/2021
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.85
|
5.08
|
984,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|