(MBG)
AMEX: MBG
· Real-Time Price · USD
26.23
0.03 (0.11%)
At close: Sep 20, 2019, 10:00 PM
MBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 22.05 | 22.08 | 22.01 | 22.03 | 22.03 | -0.05% | 673,600 |
| May 16, 2023 | 22.03 | 22.07 | 22.00 | 22.04 | 22.04 | -0.14% | 751,200 |
| May 15, 2023 | 22.11 | 22.11 | 22.07 | 22.07 | 22.07 | -0.36% | 296,500 |
| May 12, 2023 | 22.29 | 22.30 | 22.12 | 22.15 | 22.15 | -0.58% | 442,200 |
| May 11, 2023 | 22.33 | 22.34 | 22.27 | 22.28 | 22.28 | 0.41% | 419,800 |
| May 10, 2023 | 22.20 | 22.23 | 22.16 | 22.19 | 22.19 | 0.45% | 564,000 |
| May 9, 2023 | 22.11 | 22.14 | 22.05 | 22.09 | 22.09 | -0.09% | 1,450,600 |
| May 8, 2023 | 22.16 | 22.16 | 22.09 | 22.11 | 22.11 | -0.32% | 524,100 |
| May 5, 2023 | 22.23 | 22.23 | 22.15 | 22.18 | 22.18 | -0.36% | 404,400 |
| May 4, 2023 | 22.20 | 22.41 | 22.20 | 22.26 | 22.26 | -0.27% | 548,300 |
| May 3, 2023 | 22.28 | 22.43 | 22.23 | 22.32 | 22.32 | 0.72% | 994,400 |
| May 2, 2023 | 22.01 | 22.18 | 22.00 | 22.16 | 22.16 | 1.00% | 753,600 |
| May 1, 2023 | 22.14 | 22.17 | 21.94 | 21.94 | 21.94 | -1.35% | 1,331,600 |
| Apr 28, 2023 | 22.24 | 22.25 | 22.17 | 22.24 | 22.18 | 0.59% | 828,900 |
| Apr 27, 2023 | 22.13 | 22.15 | 22.09 | 22.11 | 22.05 | -0.27% | 335,100 |
| Apr 26, 2023 | 22.29 | 22.29 | 22.16 | 22.17 | 22.11 | -0.45% | 807,700 |
| Apr 25, 2023 | 22.24 | 22.30 | 22.23 | 22.27 | 22.21 | 0.41% | 682,500 |
| Apr 24, 2023 | 22.14 | 22.18 | 22.13 | 22.18 | 22.12 | 0.50% | 415,400 |
| Apr 21, 2023 | 22.18 | 22.20 | 22.07 | 22.07 | 22.01 | -0.18% | 443,000 |
| Apr 20, 2023 | 22.04 | 22.13 | 22.04 | 22.11 | 22.05 | 0.45% | 454,200 |