Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1MBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 65.28 | -0.51 | -0.78% | 65.41 | 65.41 | 64.68 | 491 |
| Jun 06 2024 | 65.79 | 0.18 | 0.27% | 65.55 | 65.82 | 65.41 | 1,344 |
| Jun 05 2024 | 65.61 | 0.24 | 0.37% | 65.88 | 66.09 | 65.50 | 925 |
| Jun 04 2024 | 65.37 | -1.16 | -1.74% | 66.04 | 66.04 | 65.31 | 877 |
| Jun 03 2024 | 66.53 | 0.17 | 0.26% | 67.00 | 67.10 | 66.45 | 837 |
| May 31 2024 | 66.36 | 0.39 | 0.59% | 66.13 | 66.54 | 65.61 | 560 |
| May 30 2024 | 65.97 | 0.54 | 0.83% | 65.52 | 65.97 | 65.52 | 402 |
| May 29 2024 | 65.43 | -1.03 | -1.55% | 65.80 | 65.94 | 65.34 | 1,464 |
| May 28 2024 | 66.46 | 0.16 | 0.24% | 66.68 | 66.92 | 66.29 | 761 |
| May 27 2024 | 66.30 | 0.22 | 0.33% | 66.24 | 66.60 | 65.86 | 1,486 |
| May 24 2024 | 66.08 | 0.56 | 0.85% | 65.54 | 66.40 | 65.54 | 2,823 |
| May 23 2024 | 65.52 | -0.28 | -0.43% | 66.00 | 66.02 | 65.31 | 509 |
| May 22 2024 | 65.80 | -0.90 | -1.35% | 65.57 | 66.27 | 64.82 | 2,851 |
| May 21 2024 | 66.70 | -0.46 | -0.68% | 66.87 | 67.30 | 66.42 | 3,224 |
| May 20 2024 | 67.16 | -1.18 | -1.73% | 68.43 | 68.43 | 67.04 | 1,586 |
| May 17 2024 | 68.34 | 0.15 | 0.22% | 68.69 | 68.79 | 67.98 | 793 |
| May 16 2024 | 68.19 | -0.90 | -1.30% | 68.62 | 68.97 | 68.00 | 1,812 |
| May 15 2024 | 69.09 | -0.25 | -0.36% | 69.50 | 70.07 | 69.06 | 2,094 |
| May 14 2024 | 69.34 | 1.09 | 1.60% | 68.56 | 69.45 | 68.56 | 1,644 |
| May 13 2024 | 68.25 | -0.06 | -0.09% | 68.00 | 68.52 | 67.60 | 1,493 |
| May 10 2024 | 68.31 | -0.36 | -0.52% | 68.07 | 68.31 | 67.92 | 1,405 |
| May 09 2024 | 68.67 | -3.63 | -5.02% | 71.00 | 71.00 | 67.78 | 5,923 |
| May 08 2024 | 72.30 | -1.28 | -1.74% | 72.42 | 73.11 | 71.88 | 2,075 |
| May 07 2024 | 73.58 | 1.01 | 1.39% | 72.00 | 73.68 | 72.00 | 1,972 |
| May 06 2024 | 72.57 | 0.87 | 1.21% | 72.36 | 73.14 | 71.84 | 2,096 |
| May 03 2024 | 71.70 | 0.43 | 0.60% | 70.92 | 72.27 | 70.92 | 1,516 |
| May 02 2024 | 71.27 | 0.61 | 0.86% | 71.46 | 71.76 | 70.69 | 2,213 |
| Apr 30 2024 | 70.66 | -4.31 | -5.75% | 74.03 | 74.03 | 70.50 | 7,355 |
| Apr 29 2024 | 74.97 | 0.81 | 1.09% | 74.87 | 75.08 | 74.52 | 870 |
| Apr 26 2024 | 74.16 | 1.26 | 1.73% | 73.55 | 74.82 | 73.55 | 813 |
| Apr 25 2024 | 72.90 | -1.26 | -1.70% | 73.93 | 73.93 | 72.33 | 327 |
| Apr 24 2024 | 74.16 | 0.12 | 0.16% | 74.93 | 74.93 | 73.80 | 1,442 |
| Apr 23 2024 | 74.04 | -0.26 | -0.35% | 74.66 | 74.66 | 73.80 | 797 |
| Apr 22 2024 | 74.30 | 0.23 | 0.31% | 74.72 | 74.72 | 73.50 | 750 |
| Apr 19 2024 | 74.07 | -0.97 | -1.29% | 73.74 | 74.31 | 72.15 | 1,219 |
| Apr 18 2024 | 75.04 | 0.58 | 0.78% | 74.92 | 75.11 | 74.43 | 1,362 |
| Apr 17 2024 | 74.46 | 0.03 | 0.04% | 74.44 | 75.18 | 74.40 | 1,666 |
| Apr 16 2024 | 74.43 | -1.73 | -2.27% | 74.99 | 75.03 | 74.30 | 2,476 |
| Apr 15 2024 | 76.16 | 1.28 | 1.71% | 76.00 | 77.15 | 76.00 | 2,711 |
| Apr 12 2024 | 74.88 | -0.62 | -0.82% | 76.32 | 76.41 | 74.88 | 1,056 |
| Apr 11 2024 | 75.50 | -0.43 | -0.57% | 75.33 | 76.00 | 75.33 | 5,371 |
| Apr 10 2024 | 75.93 | 0.03 | 0.04% | 77.22 | 77.30 | 75.60 | 2,046 |
| Apr 09 2024 | 75.90 | -0.99 | -1.29% | 76.52 | 76.74 | 75.90 | 2,012 |
| Apr 08 2024 | 76.89 | 2.57 | 3.46% | 74.65 | 77.43 | 74.65 | 5,869 |
| Apr 05 2024 | 74.32 | -0.94 | -1.25% | 73.80 | 74.74 | 73.80 | 1,754 |
| Apr 04 2024 | 75.26 | 1.43 | 1.94% | 74.30 | 75.60 | 74.30 | 4,625 |
| Apr 03 2024 | 73.83 | 0.42 | 0.57% | 73.18 | 74.00 | 73.18 | 1,936 |
| Apr 02 2024 | 73.41 | -0.48 | -0.65% | 74.10 | 74.20 | 73.40 | 1,666 |
| Mar 28 2024 | 73.89 | 0.44 | 0.60% | 73.71 | 74.10 | 73.68 | 1,488 |
| Mar 27 2024 | 73.45 | 0.10 | 0.14% | 73.00 | 73.74 | 73.00 | 1,711 |
| Mar 26 2024 | 73.35 | -0.35 | -0.47% | 73.62 | 73.62 | 73.26 | 105 |
| Mar 25 2024 | 73.70 | 0.23 | 0.31% | 73.35 | 73.70 | 73.35 | 655 |
| Mar 22 2024 | 73.47 | -0.15 | -0.20% | 73.38 | 73.47 | 73.20 | 254 |
| Mar 21 2024 | 73.62 | -0.09 | -0.12% | 74.49 | 74.49 | 73.62 | 809 |
| Mar 20 2024 | 73.71 | -0.30 | -0.41% | 73.86 | 73.86 | 73.50 | 716 |
| Mar 19 2024 | 74.01 | 0.63 | 0.86% | 73.65 | 74.19 | 73.62 | 1,913 |
| Mar 18 2024 | 73.38 | 0.08 | 0.11% | 73.50 | 73.92 | 73.20 | 1,058 |
| Mar 15 2024 | 73.30 | 0.66 | 0.91% | 72.63 | 74.01 | 72.63 | 1,515 |
| Mar 14 2024 | 72.64 | -0.08 | -0.11% | 72.57 | 73.00 | 72.45 | 1,423 |
| Mar 13 2024 | 72.72 | -0.78 | -1.06% | 72.74 | 72.99 | 72.51 | 973 |
| Mar 12 2024 | 73.50 | 1.04 | 1.44% | 72.63 | 73.50 | 72.33 | 520 |
| Mar 11 2024 | 72.46 | -0.50 | -0.69% | 72.00 | 72.46 | 72.00 | 2,327 |
