(NY: MBC )

18.54 +0.20 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	18.25	18.58	18.05	18.54	699,060	+0.20(+1.09%)
Sep 27, 2024	17.93	18.50	17.83	18.34	746,986	+0.60(+3.38%)
Sep 26, 2024	17.92	17.96	17.63	17.74	1,012,643	+0.22(+1.26%)
Sep 25, 2024	18.00	18.10	17.51	17.52	1,160,685	-0.52(-2.88%)
Sep 24, 2024	18.34	18.53	17.88	18.04	1,286,430	-0.31(-1.69%)
Sep 23, 2024	18.97	19.10	18.32	18.35	1,393,865	-0.52(-2.76%)
Sep 20, 2024	18.64	18.93	18.48	18.87	4,447,744	+0.04(+0.21%)
Sep 19, 2024	18.28	18.83	17.94	18.83	1,348,939	+1.04(+5.85%)
Sep 18, 2024	17.42	18.11	17.21	17.79	1,518,731	+0.45(+2.60%)
Sep 17, 2024	17.13	17.42	16.97	17.34	725,694	+0.44(+2.60%)
Sep 16, 2024	16.72	16.98	16.45	16.90	585,488	+0.31(+1.87%)
Sep 13, 2024	16.27	16.61	16.20	16.59	507,565	+0.64(+4.01%)
Sep 12, 2024	15.96	16.04	15.77	15.95	562,385	+0.04(+0.25%)
Sep 11, 2024	15.61	15.97	15.35	15.91	575,732	+0.20(+1.27%)
Sep 10, 2024	15.49	15.75	15.25	15.71	923,347	+0.19(+1.22%)
Sep 09, 2024	15.82	16.02	15.40	15.52	1,071,446	-0.29(-1.83%)
Sep 06, 2024	16.03	16.32	15.71	15.81	557,957	-0.12(-0.75%)
Sep 05, 2024	15.94	16.06	15.57	15.93	797,528	+0.04(+0.25%)
Sep 04, 2024	15.54	15.97	15.37	15.89	1,701,353	+0.36(+2.32%)
Sep 03, 2024	15.96	16.08	15.40	15.53	1,266,928	-0.51(-3.18%)
Aug 30, 2024	15.93	16.06	15.69	16.04	892,481	+0.27(+1.71%)
Aug 29, 2024	15.82	15.92	15.45	15.77	455,367	+0.17(+1.09%)
Aug 28, 2024	15.45	15.79	15.45	15.60	692,819	+0.00(+0.00%)
Aug 27, 2024	16.29	16.32	15.47	15.60	1,028,430	-0.96(-5.80%)
Aug 26, 2024	16.80	16.90	16.55	16.56	460,922	-0.03(-0.18%)
Aug 23, 2024	16.00	16.68	15.96	16.59	540,542	+0.74(+4.67%)
Aug 22, 2024	15.77	15.92	15.62	15.85	383,096	+0.01(+0.06%)
Aug 21, 2024	15.53	15.87	15.32	15.84	588,951	+0.49(+3.19%)
Aug 20, 2024	15.61	15.74	15.34	15.35	486,772	-0.38(-2.42%)
Aug 19, 2024	15.88	15.98	15.60	15.73	438,174	-0.06(-0.38%)
Aug 16, 2024	15.56	16.02	15.56	15.79	874,001	+0.09(+0.57%)
Aug 15, 2024	15.65	15.86	15.41	15.70	652,886	+0.51(+3.36%)
Aug 14, 2024	15.16	15.52	15.02	15.19	1,023,703	+0.33(+2.22%)
Aug 13, 2024	14.66	14.99	14.59	14.86	940,161	+0.25(+1.71%)
Aug 12, 2024	15.18	15.20	14.52	14.61	930,105	-0.55(-3.63%)
Aug 09, 2024	15.43	15.45	15.03	15.16	527,847	-0.29(-1.88%)
Aug 08, 2024	15.17	15.62	15.15	15.45	766,516	+0.35(+2.32%)
Aug 07, 2024	15.41	16.37	15.04	15.10	1,238,401	-1.12(-6.91%)
Aug 06, 2024	15.62	16.43	15.40	16.22	772,694	+0.42(+2.66%)
Aug 05, 2024	15.23	16.01	15.11	15.80	882,702	-0.60(-3.66%)
Aug 02, 2024	16.32	16.54	16.12	16.40	678,500	-0.70(-4.09%)

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.