Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MBGYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 17.05 | 0.21 | 1.25% | 17.04 | 17.09 | 16.95 | 198,512 |
| Jun 14 2024 | 16.84 | -0.17 | -1.00% | 16.79 | 16.88 | 16.72 | 197,373 |
| Jun 13 2024 | 17.01 | -0.41 | -2.35% | 17.24 | 17.28 | 16.97 | 227,886 |
| Jun 12 2024 | 17.42 | -0.10 | -0.57% | 17.55 | 17.63 | 17.40 | 115,045 |
| Jun 11 2024 | 17.52 | -0.07 | -0.40% | 17.43 | 17.522 | 17.36 | 143,414 |
| Jun 10 2024 | 17.59 | 0.08 | 0.46% | 17.44 | 17.60 | 17.41 | 176,425 |
| Jun 07 2024 | 17.51 | -0.31 | -1.74% | 17.57 | 17.61 | 17.51 | 78,067 |
| Jun 06 2024 | 17.82 | 0.01 | 0.06% | 17.75 | 17.88 | 17.73 | 101,595 |
| Jun 05 2024 | 17.81 | -0.04 | -0.22% | 17.84 | 17.89 | 17.68 | 133,231 |
| Jun 04 2024 | 17.85 | -0.11 | -0.61% | 17.80 | 17.85 | 17.70 | 148,278 |
| Jun 03 2024 | 17.96 | -0.08 | -0.42% | 17.94 | 18.08 | 17.88 | 127,957 |
| May 31 2024 | 18.035 | 0.25 | 1.43% | 18.00 | 18.05 | 17.40 | 116,892 |
| May 30 2024 | 17.78 | 0.16 | 0.91% | 17.75 | 17.87 | 17.72 | 241,517 |
| May 29 2024 | 17.62 | -0.33 | -1.84% | 17.6799 | 17.712 | 17.57 | 109,844 |
| May 28 2024 | 17.95 | 0.05 | 0.28% | 17.99 | 18.049 | 17.87 | 209,666 |
| May 24 2024 | 17.90 | 0.29 | 1.65% | 17.76 | 17.90 | 17.76 | 143,332 |
| May 23 2024 | 17.61 | -0.06 | -0.34% | 17.67 | 17.7475 | 17.55 | 126,398 |
| May 22 2024 | 17.67 | -0.40 | -2.21% | 17.88 | 17.91 | 17.6201 | 146,761 |
| May 21 2024 | 18.07 | -0.06 | -0.33% | 18.06 | 18.12 | 17.97 | 87,744 |
| May 20 2024 | 18.13 | -0.31 | -1.68% | 18.20 | 18.26 | 18.12 | 148,438 |
| May 17 2024 | 18.44 | 0.00 | 0.00% | 18.42 | 18.52 | 18.41 | 106,500 |
| May 16 2024 | 18.44 | -0.26 | -1.39% | 18.42 | 18.57 | 18.40 | 109,751 |
| May 15 2024 | 18.70 | -0.08 | -0.43% | 18.78 | 18.87 | 18.67 | 95,400 |
| May 14 2024 | 18.78 | 0.43 | 2.34% | 18.63 | 18.78 | 18.62 | 212,745 |
| May 13 2024 | 18.35 | 0.04 | 0.22% | 18.21 | 18.46 | 18.21 | 157,212 |
| May 10 2024 | 18.31 | -0.06 | -0.33% | 18.38 | 18.39 | 18.25 | 118,024 |
| May 09 2024 | 18.37 | -1.59 | -7.97% | 18.26 | 18.45 | 18.26 | 329,927 |
| May 08 2024 | 19.96 | 0.21 | 1.06% | 19.39 | 19.96 | 19.28 | 94,415 |
| May 07 2024 | 19.75 | 0.22 | 1.13% | 19.56 | 19.80 | 19.56 | 138,905 |
| May 06 2024 | 19.53 | 0.25 | 1.30% | 19.49 | 19.59 | 19.466 | 145,629 |
| May 03 2024 | 19.28 | 0.17 | 0.89% | 19.37 | 19.46 | 19.21 | 142,042 |
| May 02 2024 | 19.11 | 0.33 | 1.76% | 18.98 | 19.11 | 18.89 | 130,168 |
| May 01 2024 | 18.78 | -0.09 | -0.48% | 18.50 | 19.039 | 18.1301 | 160,071 |
| Apr 30 2024 | 18.87 | -1.13 | -5.65% | 19.04 | 19.142 | 18.77 | 246,506 |
| Apr 29 2024 | 20.00 | 0.16 | 0.81% | 20.02 | 20.05 | 19.90 | 99,926 |
| Apr 26 2024 | 19.84 | 0.24 | 1.22% | 19.86 | 19.97 | 19.74 | 95,659 |
| Apr 25 2024 | 19.60 | -0.21 | -1.06% | 19.40 | 19.67 | 19.32 | 113,282 |
| Apr 24 2024 | 19.81 | -0.03 | -0.15% | 19.73 | 19.81 | 19.675 | 88,276 |
| Apr 23 2024 | 19.84 | 0.03 | 0.15% | 19.66 | 19.84 | 19.62 | 104,785 |
| Apr 22 2024 | 19.81 | 0.15 | 0.74% | 19.70 | 19.8425 | 19.65 | 142,667 |
| Apr 19 2024 | 19.664 | -0.10 | -0.49% | 19.72 | 19.7795 | 19.60 | 90,232 |
| Apr 18 2024 | 19.76 | -0.05 | -0.25% | 19.90 | 19.956 | 19.7475 | 140,112 |
| Apr 17 2024 | 19.81 | 0.03 | 0.15% | 19.90 | 19.93 | 19.714 | 168,464 |
| Apr 16 2024 | 19.78 | -0.27 | -1.35% | 19.83 | 19.83 | 19.67 | 241,958 |
| Apr 15 2024 | 20.05 | 0.17 | 0.86% | 20.41 | 20.46 | 20.0311 | 129,819 |
| Apr 12 2024 | 19.88 | -0.46 | -2.26% | 20.08 | 20.30 | 19.83 | 144,309 |
| Apr 11 2024 | 20.34 | -0.03 | -0.15% | 20.3899 | 20.39 | 20.07 | 120,479 |
| Apr 10 2024 | 20.37 | -0.27 | -1.33% | 20.31 | 20.76 | 20.25 | 299,656 |
| Apr 09 2024 | 20.644 | -0.04 | -0.20% | 20.79 | 20.81 | 20.556 | 289,908 |
| Apr 08 2024 | 20.685 | 0.51 | 2.55% | 20.69 | 20.81 | 20.65 | 124,506 |
| Apr 05 2024 | 20.17 | 0.06 | 0.30% | 20.112 | 20.22 | 20.01 | 76,986 |
| Apr 04 2024 | 20.11 | 0.12 | 0.60% | 20.42 | 20.4688 | 20.03 | 114,838 |
| Apr 03 2024 | 19.99 | 0.24 | 1.22% | 19.80 | 19.99 | 19.80 | 108,523 |
| Apr 02 2024 | 19.75 | -0.11 | -0.55% | 19.75 | 19.80 | 19.685 | 171,562 |
| Apr 01 2024 | 19.86 | -0.03 | -0.15% | 20.00 | 20.09 | 19.76 | 107,015 |
| Mar 28 2024 | 19.89 | -0.03 | -0.15% | 19.92 | 19.97 | 19.85 | 91,086 |
| Mar 27 2024 | 19.92 | 0.08 | 0.40% | 19.84 | 19.92 | 19.81 | 122,906 |
| Mar 26 2024 | 19.84 | -0.08 | -0.40% | 19.92 | 19.94 | 19.795 | 79,459 |
| Mar 25 2024 | 19.92 | 0.05 | 0.25% | 19.83 | 19.93 | 19.81 | 108,533 |
| Mar 22 2024 | 19.87 | -0.04 | -0.20% | 19.76 | 19.90 | 19.75 | 385,091 |
| Mar 21 2024 | 19.91 | -0.36 | -1.78% | 19.91 | 20.00 | 19.83 | 230,602 |
| Mar 20 2024 | 20.27 | 0.19 | 0.93% | 19.90 | 20.27 | 19.88 | 64,661 |
