|
Closing price on 6/9/2022
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
381,600 |
| Split-adjusted Price |
8.66 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.38
|
8.66
|
381,600
|
|
|
6/8/2022
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.20
|
8.66
|
635,000
|
|
|
6/7/2022
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.96
|
8.29
|
854,100
|
|
|
6/6/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.26
|
8.66
|
480,700
|
|
|
6/3/2022
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.36
|
8.66
|
671,600
|
|
|
6/2/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.51
|
8.85
|
871,600
|
|
|
6/1/2022
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.58
|
8.85
|
575,400
|
|
|
5/31/2022
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.87
|
9.13
|
843,800
|
|
|
5/30/2022
|
+0.50 / +5.32%
|
9.50
|
10.20
|
9.30
|
9.90
|
9.69
|
9.22
|
1,367,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.48
|
8.76
|
645,300
|
|
|
5/26/2022
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.76
|
809,500
|
|
|
5/25/2022
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.15
|
8.66
|
864,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.88
|
8.29
|
602,600
|
|
|
5/23/2022
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.04
|
8.29
|
620,800
|
|
|
5/20/2022
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
8.38
|
728,100
|
|
|
5/19/2022
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.50
|
8.90
|
8.86
|
8.29
|
650,000
|
|
|
5/18/2022
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.16
|
8.48
|
874,700
|
|
|
5/17/2022
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.58
|
8.29
|
886,800
|
|
|
5/16/2022
|
+0.10 / +1.25%
|
8.00
|
8.70
|
8.00
|
8.10
|
8.36
|
7.55
|
715,700
|
|
|
5/13/2022
|
-0.80 / -9.09%
|
8.80
|
9.10
|
8.00
|
8.00
|
8.41
|
7.45
|
1,460,900
|
|
|
5/12/2022
|
-0.80 / -8.33%
|
9.50
|
9.60
|
8.80
|
8.80
|
9.23
|
8.20
|
984,400
|
|
|
5/11/2022
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.40
|
8.94
|
439,500
|
|
|
5/10/2022
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.40
|
9.30
|
8.87
|
8.66
|
876,400
|
|
|
5/9/2022
|
-0.90 / -9.00%
|
9.80
|
10.00
|
9.00
|
9.10
|
9.35
|
8.48
|
1,281,700
|
|
|
5/6/2022
|
-0.50 / -4.76%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.19
|
9.32
|
855,810
|
|
|
5/5/2022
|
-0.20 / -1.87%
|
10.80
|
11.00
|
10.10
|
10.50
|
10.62
|
9.78
|
993,400
|
|
|
5/4/2022
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.50
|
10.70
|
10.76
|
9.97
|
720,200
|
|
|
4/29/2022
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.30
|
10.80
|
10.75
|
10.06
|
1,181,400
|
|
|
4/28/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
9.78
|
843,200
|
|
|
4/27/2022
|
+0.30 / +2.91%
|
10.30
|
10.70
|
9.90
|
10.60
|
10.33
|
9.87
|
566,500
|
|
|