|
Closing price on 8/1/2022
|
|
| Open |
8.10 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
1,026,500 |
| Split-adjusted Price |
7.82 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.40 / +5.00%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.39
|
7.82
|
1,026,500
|
|
|
7/29/2022
|
+0.40 / +5.26%
|
7.50
|
8.30
|
7.50
|
8.00
|
8.15
|
7.45
|
2,927,500
|
|
|
7/28/2022
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.63
|
7.08
|
555,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.35
|
6.99
|
663,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.51
|
6.99
|
440,100
|
|
|
7/25/2022
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.55
|
6.99
|
888,400
|
|
|
7/22/2022
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.68
|
7.27
|
520,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.40
|
7.60
|
7.62
|
7.08
|
571,200
|
|
|
7/20/2022
|
+0.40 / +5.56%
|
7.20
|
7.80
|
7.20
|
7.60
|
7.48
|
7.08
|
1,090,854
|
|
|
7/19/2022
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.21
|
6.71
|
367,500
|
|
|
7/18/2022
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.32
|
6.80
|
639,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.16
|
6.61
|
429,700
|
|
|
7/14/2022
|
-0.20 / -2.74%
|
6.60
|
7.20
|
6.60
|
7.10
|
7.11
|
6.61
|
403,700
|
|
|
7/13/2022
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.32
|
6.80
|
712,400
|
|
|
7/12/2022
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.01
|
6.71
|
702,000
|
|
|
7/11/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
6.33
|
547,700
|
|
|
7/8/2022
|
+0.10 / +1.54%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.73
|
6.15
|
246,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.43
|
6.05
|
360,800
|
|
|
7/6/2022
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.20
|
6.50
|
6.56
|
6.05
|
593,500
|
|
|
7/5/2022
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.79
|
6.24
|
381,821
|
|
|
7/4/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
6.43
|
370,500
|
|
|
7/1/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.69
|
6.43
|
409,400
|
|
|
6/30/2022
|
-0.40 / -5.56%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.03
|
6.33
|
495,800
|
|
|
6/29/2022
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.13
|
6.71
|
517,100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.13
|
6.61
|
724,900
|
|
|
6/27/2022
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.61
|
422,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.94
|
6.43
|
463,000
|
|
|
6/23/2022
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.74
|
6.43
|
335,100
|
|
|
6/22/2022
|
+0.40 / +6.45%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.56
|
6.15
|
649,200
|
|
|
6/21/2022
|
-0.10 / -1.59%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.21
|
5.78
|
639,600
|
|
|