|
|
Closing price on 5/7/2021
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
1,400,900 |
| Split-adjusted Price |
6.46 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.55
|
6.46
|
1,400,900
|
|
|
5/6/2021
|
-0.20 / -2.53%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.86
|
6.64
|
836,400
|
|
|
5/5/2021
|
+0.40 / +5.33%
|
7.60
|
8.10
|
7.40
|
7.90
|
7.88
|
6.81
|
1,613,700
|
|
|
5/4/2021
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.55
|
6.46
|
1,070,500
|
|
|
4/29/2021
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.69
|
6.64
|
683,500
|
|
|
4/28/2021
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.40
|
7.60
|
7.64
|
6.55
|
1,612,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.80
|
7.72
|
6.72
|
1,092,900
|
|
|
4/26/2021
|
-0.50 / -6.02%
|
8.30
|
8.40
|
7.70
|
7.80
|
7.98
|
6.72
|
1,117,100
|
|
|
4/23/2021
|
+0.60 / +7.79%
|
7.60
|
8.40
|
7.10
|
8.30
|
7.67
|
7.15
|
2,646,100
|
|
|
4/22/2021
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.02
|
6.64
|
3,549,000
|
|
|
4/20/2021
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.60
|
7.33
|
1,688,900
|
|
|
4/19/2021
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.20
|
8.70
|
8.54
|
7.50
|
2,156,900
|
|
|
4/16/2021
|
-0.40 / -4.35%
|
9.10
|
9.20
|
8.40
|
8.80
|
8.81
|
7.58
|
4,205,000
|
|
|
4/15/2021
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.20
|
7.93
|
1,746,600
|
|
|
4/14/2021
|
+0.30 / +3.30%
|
9.10
|
9.50
|
8.80
|
9.40
|
9.16
|
8.10
|
3,172,800
|
|
|
4/13/2021
|
-0.70 / -7.14%
|
9.80
|
9.90
|
9.00
|
9.10
|
9.36
|
7.84
|
5,134,500
|
|
|
4/12/2021
|
+0.20 / +2.08%
|
9.50
|
10.20
|
9.30
|
9.80
|
9.77
|
8.45
|
3,310,700
|
|
|
4/9/2021
|
+0.40 / +4.35%
|
9.20
|
9.80
|
9.00
|
9.60
|
9.37
|
8.27
|
2,309,700
|
|
|
4/8/2021
|
-0.20 / -2.13%
|
9.60
|
9.60
|
8.90
|
9.20
|
9.28
|
7.93
|
3,461,524
|
|
|
4/7/2021
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.50
|
9.40
|
9.14
|
8.10
|
3,963,800
|
|
|
4/6/2021
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.74
|
7.41
|
3,016,500
|
|
|
4/5/2021
|
+0.70 / +8.64%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.35
|
7.58
|
4,803,800
|
|
|
4/2/2021
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.16
|
6.98
|
2,031,900
|
|
|
4/1/2021
|
+0.50 / +6.49%
|
7.70
|
8.30
|
7.70
|
8.20
|
7.95
|
7.07
|
3,656,100
|
|
|
3/31/2021
|
+0.40 / +5.48%
|
7.30
|
8.00
|
7.20
|
7.70
|
7.73
|
6.64
|
4,765,100
|
|
|
3/30/2021
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.38
|
6.29
|
1,338,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|