|
|
Closing price on 5/22/2020
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
7.30 |
| Volume |
11,523,717 |
| Split-adjusted Price |
6.29 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.80 / -9.88%
|
8.40
|
8.80
|
7.30
|
7.30
|
7.45
|
6.29
|
11,523,717
|
|
|
5/21/2020
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.70
|
8.10
|
8.08
|
6.98
|
823,000
|
|
|
5/20/2020
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.95
|
6.89
|
693,500
|
|
|
5/19/2020
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.11
|
6.98
|
785,900
|
|
|
5/18/2020
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.04
|
6.89
|
231,200
|
|
|
5/15/2020
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.07
|
7.07
|
1,143,600
|
|
|
5/14/2020
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.00
|
8.50
|
8.20
|
7.33
|
1,126,800
|
|
|
5/13/2020
|
-0.70 / -7.78%
|
9.00
|
9.00
|
8.10
|
8.30
|
8.21
|
7.15
|
1,791,300
|
|
|
5/12/2020
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.00
|
9.00
|
8.33
|
7.76
|
3,164,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
7.07
|
347,600
|
|
|
5/8/2020
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.20
|
7.07
|
664,200
|
|
|
5/7/2020
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.20
|
8.50
|
8.54
|
7.33
|
492,700
|
|
|
5/6/2020
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.00
|
8.30
|
8.35
|
7.15
|
441,900
|
|
|
5/5/2020
|
-0.90 / -9.78%
|
9.20
|
9.80
|
8.30
|
8.30
|
8.64
|
7.15
|
3,039,800
|
|
|
5/4/2020
|
+0.40 / +4.55%
|
8.70
|
9.30
|
8.20
|
9.20
|
8.99
|
7.93
|
395,600
|
|
|
4/29/2020
|
-0.70 / -7.37%
|
9.40
|
9.40
|
8.60
|
8.80
|
8.76
|
7.58
|
892,400
|
|
|
4/28/2020
|
-0.70 / -6.86%
|
10.10
|
10.20
|
9.20
|
9.50
|
9.23
|
8.19
|
1,257,900
|
|
|
4/27/2020
|
+0.20 / +2.00%
|
10.50
|
11.00
|
9.00
|
10.20
|
9.19
|
8.79
|
2,632,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.00
|
10.00
|
9.22
|
8.62
|
2,370,700
|
|
|
4/23/2020
|
-0.30 / -2.91%
|
10.30
|
10.70
|
9.30
|
10.00
|
9.66
|
8.62
|
884,300
|
|
|
4/22/2020
|
+0.70 / +7.29%
|
9.90
|
10.50
|
9.40
|
10.30
|
10.15
|
8.88
|
1,138,300
|
|
|
4/21/2020
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.50
|
9.60
|
9.46
|
8.27
|
1,943,500
|
|
|
4/20/2020
|
+0.40 / +4.76%
|
8.40
|
8.80
|
7.70
|
8.80
|
8.35
|
7.58
|
386,800
|
|
|
4/17/2020
|
-0.80 / -8.70%
|
8.30
|
9.20
|
8.30
|
8.40
|
8.36
|
7.24
|
1,215,400
|
|
|
4/16/2020
|
-1.00 / -9.80%
|
10.20
|
10.50
|
9.20
|
9.20
|
9.23
|
7.93
|
799,900
|
|
|
4/15/2020
|
+0.30 / +3.03%
|
10.50
|
10.70
|
9.00
|
10.20
|
9.32
|
8.79
|
1,055,600
|
|
|
4/14/2020
|
+0.90 / +10.00%
|
9.40
|
9.90
|
8.90
|
9.90
|
9.68
|
8.53
|
1,218,600
|
|
|
4/13/2020
|
+0.80 / +9.76%
|
8.10
|
9.00
|
8.00
|
9.00
|
8.86
|
7.76
|
1,239,300
|
|
|
4/10/2020
|
-0.70 / -7.87%
|
9.30
|
9.60
|
8.10
|
8.20
|
8.56
|
7.07
|
1,032,200
|
|
|
4/9/2020
|
+0.80 / +9.88%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.82
|
7.67
|
1,065,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|