Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MBC )

16.04 +0.20 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.770 9.900 9.670 9.740 1,210,698 -0.06(-0.61%)
Feb 27, 2023 9.800 10.09 9.755 9.800 1,292,158 +0.13(+1.34%)
Feb 24, 2023 9.670 9.780 9.500 9.670 1,518,356 -0.14(-1.43%)
Feb 23, 2023 9.510 9.860 9.500 9.810 783,304 +0.34(+3.59%)
Feb 22, 2023 9.600 9.730 9.460 9.470 1,006,647 -0.08(-0.84%)
Feb 21, 2023 9.800 9.940 9.470 9.550 1,126,821 -0.37(-3.73%)
Feb 17, 2023 9.980 10.00 9.740 9.920 655,629 -0.10(-1.00%)
Feb 16, 2023 9.860 10.04 9.760 10.02 981,190 +0.12(+1.21%)
Feb 15, 2023 9.590 9.950 9.500 9.900 1,081,483 +0.17(+1.75%)
Feb 14, 2023 10.04 10.08 9.695 9.730 1,068,311 -0.43(-4.23%)
Feb 13, 2023 9.770 10.21 9.600 10.16 1,414,891 +0.34(+3.46%)
Feb 10, 2023 9.590 9.860 9.480 9.820 1,135,595 +0.20(+2.08%)
Feb 09, 2023 9.660 9.835 9.580 9.620 1,084,023 +0.04(+0.42%)
Feb 08, 2023 9.680 9.840 9.510 9.580 881,438 -0.17(-1.74%)
Feb 07, 2023 9.520 9.760 9.360 9.750 1,045,701 +0.09(+0.93%)
Feb 06, 2023 9.640 10.15 9.455 9.660 2,943,643 -0.10(-1.02%)
Feb 03, 2023 9.550 9.780 9.440 9.760 1,285,762 +0.04(+0.41%)
Feb 02, 2023 9.560 9.940 9.460 9.720 1,658,462 +0.23(+2.42%)
Feb 01, 2023 9.230 9.640 8.920 9.490 2,729,893 +0.29(+3.15%)
Jan 31, 2023 8.890 9.230 8.760 9.200 1,224,015 +0.25(+2.79%)
Jan 30, 2023 9.070 9.110 8.770 8.950 1,192,563 -0.20(-2.19%)
Jan 27, 2023 8.870 9.280 8.760 9.150 1,073,101 +0.22(+2.46%)
Jan 26, 2023 9.080 9.230 8.790 8.930 1,752,046 -0.01(-0.11%)
Jan 25, 2023 8.670 8.970 8.440 8.940 703,637 +0.15(+1.71%)
Jan 24, 2023 8.430 8.900 8.430 8.790 1,766,352 +0.25(+2.93%)
Jan 23, 2023 8.340 8.700 8.221 8.540 1,006,763 +0.22(+2.64%)
Jan 20, 2023 8.100 8.320 7.910 8.320 3,309,310 +0.32(+4.00%)
Jan 19, 2023 8.140 8.200 7.960 8.000 1,479,229 -0.17(-2.08%)
Jan 18, 2023 8.440 8.637 8.085 8.170 2,963,064 -0.18(-2.16%)
Jan 17, 2023 8.210 8.500 8.150 8.350 1,591,592 +0.06(+0.72%)
Jan 13, 2023 8.030 8.380 7.935 8.290 1,518,675 +0.16(+1.97%)
Jan 12, 2023 8.130 8.210 7.950 8.130 1,133,014 +0.12(+1.50%)
Jan 11, 2023 7.670 8.360 7.640 8.010 4,421,420 +0.17(+2.17%)
Jan 10, 2023 7.650 7.900 7.505 7.840 1,209,045 +0.19(+2.48%)
Jan 09, 2023 7.470 7.700 7.380 7.650 1,987,131 +0.10(+1.32%)
Jan 06, 2023 7.290 7.550 7.170 7.550 3,381,260 +0.18(+2.44%)
Jan 05, 2023 7.520 7.630 7.360 7.370 2,571,540 -0.36(-4.66%)
Jan 04, 2023 7.550 7.750 7.490 7.730 1,727,731 +0.08(+1.05%)
Jan 03, 2023 7.440 7.770 7.400 7.650 1,978,437 +0.10(+1.32%)
Dec 30, 2022 7.430 7.580 7.350 7.550 1,135,937 -0.03(-0.40%)
Dec 29, 2022 7.450 7.670 7.291 7.580 1,609,993 +0.08(+1.07%)
Dec 28, 2022 7.730 8.000 7.355 7.500 2,321,378 -0.21(-2.72%)
Dec 27, 2022 7.450 7.720 7.200 7.710 2,161,416 +0.13(+1.72%)
Dec 23, 2022 7.540 7.650 7.260 7.580 2,614,002 -0.14(-1.81%)
Dec 22, 2022 7.380 8.025 7.370 7.720 4,887,928 +0.18(+2.39%)
Dec 21, 2022 7.360 7.930 7.180 7.540 9,610,301 +0.04(+0.53%)
Dec 20, 2022 8.220 8.220 7.470 7.500 11,173,260 -0.97(-11.45%)
Dec 19, 2022 8.440 8.680 7.930 8.470 5,475,763 -0.83(-8.92%)
Dec 16, 2022 7.750 9.330 7.545 9.300 36,235,888 +1.60(+20.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.