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

(NY: MBC )

15.95 -0.23 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 11.59 11.82 11.49 11.63 1,163,033 +0.12(+1.04%)
Jun 29, 2023 11.47 11.54 11.34 11.51 947,209 +0.08(+0.70%)
Jun 28, 2023 11.33 11.45 11.11 11.43 1,207,130 +0.04(+0.35%)
Jun 27, 2023 11.07 11.55 11.06 11.39 1,509,754 +0.33(+2.98%)
Jun 26, 2023 11.09 11.29 11.06 11.06 1,820,060 +0.00(+0.00%)
Jun 23, 2023 11.24 11.35 11.00 11.06 17,474,248 -0.32(-2.81%)
Jun 22, 2023 11.51 11.55 11.24 11.38 1,424,488 -0.11(-0.96%)
Jun 21, 2023 12.00 12.06 11.43 11.49 4,486,112 +0.13(+1.14%)
Jun 20, 2023 11.25 11.45 11.10 11.36 1,573,035 +0.25(+2.25%)
Jun 16, 2023 11.22 11.30 11.07 11.11 3,862,729 -0.05(-0.45%)
Jun 15, 2023 10.89 11.26 10.81 11.16 2,051,392 +2.77(+33.02%)
May 08, 2023 8.080 8.420 8.030 8.390 702,744 +0.37(+4.61%)
May 05, 2023 7.770 8.110 7.760 8.020 700,070 +0.29(+3.75%)
May 04, 2023 7.850 7.920 7.673 7.730 589,293 -0.15(-1.90%)
May 03, 2023 7.910 8.080 7.845 7.880 598,660 +0.02(+0.25%)
May 02, 2023 8.030 8.030 7.610 7.860 985,777 -0.22(-2.72%)
May 01, 2023 8.030 8.210 8.000 8.080 922,297 +0.01(+0.12%)
Apr 28, 2023 7.820 8.100 7.805 8.070 807,309 +0.24(+3.07%)
Apr 27, 2023 7.640 7.830 7.620 7.830 612,571 +0.23(+3.03%)
Apr 26, 2023 7.500 7.610 7.450 7.600 825,157 +0.13(+1.74%)
Apr 25, 2023 7.640 7.700 7.325 7.470 972,126 -0.29(-3.74%)
Apr 24, 2023 7.790 7.975 7.725 7.760 547,201 -0.11(-1.40%)
Apr 21, 2023 8.090 8.160 7.795 7.870 1,011,586 -0.13(-1.62%)
Apr 20, 2023 7.780 8.010 7.720 8.000 1,175,556 +0.16(+2.04%)
Apr 19, 2023 7.490 7.860 7.490 7.840 861,245 +0.28(+3.70%)
Apr 18, 2023 7.650 7.750 7.495 7.560 1,021,271 -0.07(-0.92%)
Apr 17, 2023 7.670 7.780 7.605 7.630 558,219 +0.04(+0.53%)
Apr 14, 2023 7.750 7.910 7.500 7.590 743,311 -0.15(-1.94%)
Apr 13, 2023 7.770 7.865 7.660 7.740 616,171 +0.02(+0.26%)
Apr 12, 2023 7.790 7.830 7.570 7.720 705,051 +0.03(+0.39%)
Apr 11, 2023 7.760 7.870 7.670 7.690 740,657 -0.01(-0.13%)
Apr 10, 2023 7.450 7.730 7.380 7.700 739,064 +0.23(+3.08%)
Apr 06, 2023 7.490 7.630 7.435 7.470 868,702 -0.02(-0.27%)
Apr 05, 2023 7.590 7.690 7.460 7.490 1,512,892 -0.10(-1.32%)
Apr 04, 2023 7.910 7.910 7.310 7.590 1,864,190 -0.35(-4.41%)
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.