Register for streaming realtime charts, analysis tools, and prices.
MBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 68.48 | -4.46 | -6.11% | 67.69 | 68.84 | 67.69 | 462,513 |
| May 08 2024 | 72.94 | -0.87 | -1.18% | 73.61 | 73.73 | 72.00 | 510,431 |
| May 07 2024 | 73.81 | 0.81 | 1.11% | 72.95 | 73.98 | 72.45 | 586,622 |
| May 06 2024 | 73.00 | 1.01 | 1.40% | 72.54 | 73.23 | 71.82 | 570,517 |
| May 03 2024 | 71.99 | 0.37 | 0.52% | 71.75 | 72.50 | 70.97 | 409,360 |
| May 02 2024 | 71.62 | 0.50 | 0.70% | 71.40 | 71.90 | 70.72 | 443,919 |
| Apr 30 2024 | 71.12 | -3.80 | -5.07% | 74.00 | 74.46 | 70.47 | 917,846 |
| Apr 29 2024 | 74.92 | 0.62 | 0.83% | 74.99 | 75.25 | 74.52 | 248,599 |
| Apr 26 2024 | 74.30 | 0.98 | 1.34% | 73.88 | 74.78 | 73.30 | 211,911 |
| Apr 25 2024 | 73.32 | -0.90 | -1.21% | 74.00 | 74.33 | 72.38 | 243,159 |
| Apr 24 2024 | 74.22 | -0.06 | -0.08% | 74.50 | 74.62 | 73.80 | 164,540 |
| Apr 23 2024 | 74.28 | -0.52 | -0.70% | 74.80 | 74.84 | 73.24 | 235,187 |
| Apr 22 2024 | 74.80 | 1.00 | 1.36% | 74.69 | 74.95 | 73.36 | 240,091 |
| Apr 19 2024 | 73.80 | -0.99 | -1.32% | 73.98 | 74.34 | 73.50 | 303,711 |
| Apr 18 2024 | 74.79 | 0.13 | 0.17% | 74.76 | 75.10 | 74.33 | 151,809 |
| Apr 17 2024 | 74.66 | -0.08 | -0.11% | 74.74 | 75.21 | 74.26 | 186,092 |
| Apr 16 2024 | 74.74 | -1.20 | -1.58% | 75.58 | 75.64 | 74.19 | 368,179 |
| Apr 15 2024 | 75.94 | 0.93 | 1.24% | 75.06 | 77.12 | 75.06 | 332,842 |
| Apr 12 2024 | 75.01 | -0.86 | -1.13% | 76.00 | 76.52 | 74.81 | 203,108 |
| Apr 11 2024 | 75.87 | -0.42 | -0.55% | 76.10 | 76.23 | 75.15 | 184,486 |
| Apr 10 2024 | 76.29 | 0.19 | 0.25% | 76.31 | 77.33 | 75.37 | 237,657 |
| Apr 09 2024 | 76.10 | -0.45 | -0.59% | 76.60 | 76.74 | 75.86 | 230,972 |
| Apr 08 2024 | 76.55 | 1.61 | 2.15% | 74.95 | 77.44 | 74.81 | 426,571 |
| Apr 05 2024 | 74.94 | 0.44 | 0.59% | 74.30 | 74.94 | 74.02 | 244,573 |
| Apr 04 2024 | 74.50 | 0.51 | 0.69% | 73.88 | 75.61 | 73.84 | 435,080 |
| Apr 03 2024 | 73.99 | 0.59 | 0.80% | 73.35 | 74.14 | 73.21 | 203,351 |
| Apr 02 2024 | 73.40 | -0.53 | -0.72% | 73.95 | 74.22 | 73.24 | 221,039 |
| Mar 28 2024 | 73.93 | 0.23 | 0.31% | 73.50 | 74.10 | 73.26 | 202,566 |
| Mar 27 2024 | 73.70 | 0.39 | 0.53% | 73.51 | 73.80 | 72.85 | 236,520 |
| Mar 26 2024 | 73.31 | -0.29 | -0.39% | 73.60 | 74.03 | 73.31 | 175,894 |
| Mar 25 2024 | 73.60 | 0.10 | 0.14% | 73.20 | 73.89 | 73.20 | 143,467 |
| Mar 22 2024 | 73.50 | 0.03 | 0.04% | 73.47 | 73.64 | 72.97 | 144,274 |
| Mar 21 2024 | 73.47 | -0.68 | -0.92% | 74.36 | 74.50 | 73.04 | 208,124 |
| Mar 20 2024 | 74.15 | -0.22 | -0.30% | 74.01 | 74.30 | 73.42 | 158,135 |
| Mar 19 2024 | 74.37 | 0.84 | 1.14% | 73.33 | 74.37 | 73.30 | 145,824 |
| Mar 18 2024 | 73.53 | 0.34 | 0.46% | 73.50 | 73.94 | 73.14 | 129,807 |
| Mar 15 2024 | 73.19 | 0.70 | 0.97% | 72.39 | 73.96 | 72.29 | 177,248 |
| Mar 14 2024 | 72.49 | -0.06 | -0.08% | 72.40 | 73.40 | 72.19 | 178,370 |
| Mar 13 2024 | 72.55 | -0.95 | -1.29% | 73.64 | 73.64 | 72.26 | 154,801 |
| Mar 12 2024 | 73.50 | 0.90 | 1.24% | 72.75 | 73.50 | 72.20 | 142,706 |
| Mar 11 2024 | 72.60 | 0.12 | 0.17% | 72.29 | 72.78 | 72.02 | 108,759 |
| Mar 08 2024 | 72.48 | 0.03 | 0.04% | 72.50 | 73.20 | 72.03 | 164,752 |
| Mar 07 2024 | 72.45 | -0.23 | -0.32% | 72.51 | 72.69 | 71.32 | 249,547 |
| Mar 06 2024 | 72.68 | -0.90 | -1.22% | 73.61 | 73.86 | 72.68 | 173,266 |
| Mar 05 2024 | 73.58 | -0.25 | -0.34% | 73.49 | 73.95 | 72.67 | 258,282 |
| Mar 04 2024 | 73.83 | -0.43 | -0.58% | 74.30 | 74.49 | 73.32 | 256,546 |
| Mar 01 2024 | 74.26 | 0.26 | 0.35% | 74.00 | 75.04 | 73.84 | 460,329 |
| Feb 29 2024 | 74.00 | 0.77 | 1.05% | 73.48 | 74.11 | 73.23 | 334,713 |
| Feb 28 2024 | 73.23 | 1.13 | 1.57% | 72.66 | 73.48 | 72.40 | 327,207 |
| Feb 27 2024 | 72.10 | 0.80 | 1.12% | 71.10 | 72.53 | 71.10 | 211,965 |
| Feb 26 2024 | 71.30 | -0.30 | -0.42% | 71.72 | 71.99 | 70.82 | 233,041 |
| Feb 23 2024 | 71.60 | 0.30 | 0.42% | 71.49 | 72.90 | 71.30 | 477,986 |
| Feb 22 2024 | 71.30 | 1.78 | 2.56% | 69.99 | 72.23 | 68.76 | 991,490 |
| Feb 21 2024 | 69.52 | 2.37 | 3.53% | 67.34 | 69.99 | 66.93 | 443,372 |
| Feb 20 2024 | 67.15 | -0.83 | -1.22% | 67.70 | 67.74 | 66.47 | 236,216 |
| Feb 19 2024 | 67.98 | 0.38 | 0.56% | 67.78 | 68.00 | 67.17 | 162,644 |
| Feb 16 2024 | 67.60 | 0.41 | 0.61% | 67.25 | 68.00 | 67.16 | 214,946 |
| Feb 15 2024 | 67.19 | 1.29 | 1.96% | 65.87 | 67.22 | 65.69 | 273,430 |
| Feb 14 2024 | 65.90 | 0.79 | 1.21% | 65.26 | 65.90 | 64.96 | 116,388 |
| Feb 13 2024 | 65.11 | -0.47 | -0.72% | 65.68 | 66.38 | 64.91 | 338,186 |
| Feb 12 2024 | 65.58 | 0.35 | 0.54% | 65.22 | 66.00 | 65.11 | 169,503 |
