MBRG

Historical Stock Prices

$18.6
*  
0.01
0.05%
Get MBRG Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MBRG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 18.56 18.78 18.56 18.6 45,459
07/10/2014 18.91 18.96 18.51 18.61 5,710
07/09/2014 18.79 19.22 18.7 18.76 9,206
07/08/2014 19.46 19.605 18.65 18.73 64,627
07/07/2014 19.64 19.82 19.36 19.67 18,170
07/03/2014 19.36 19.92 19.33 19.84 13,200
07/02/2014 20.19 20.19 19.18 19.39 18,074
07/01/2014 20 20.21 19.66 20.13 32,964
06/30/2014 18.8 20 18.8 20 46,831
06/27/2014 18.25 19.04 18.25 18.95 650,462
06/26/2014 18.08 18.41 18.07 18.37 18,875
06/25/2014 18.05 18.41 18.05 18.16 25,501
06/24/2014 18.94 18.94 18 18.15 33,660
06/23/2014 19.04 19.04 18.23 18.45 35,403
06/20/2014 19.17 19.8 18.51 18.63 36,826
06/19/2014 18.5 19.32 18.36 18.97 22,497
06/18/2014 18.46 18.61 18.3 18.45 13,467
06/17/2014 18.45 18.67 18.06 18.53 23,165
06/16/2014 18.27 18.57 18.002 18.53 22,199
06/13/2014 18.4 18.59 18.25 18.38 11,765
06/12/2014 18.24 18.4 18.2 18.34 13,315
06/11/2014 18.19 18.44 18.19 18.3 10,120
06/10/2014 17.59 18.48 17.59 18.34 61,719
06/09/2014 18.08 18.9 18.08 18.32 15,519
06/06/2014 18.16 18.31 18.12 18.16 10,973
06/05/2014 17.98 18.33 17.83 18.17 9,700
06/04/2014 18.21 18.21 17.89 17.95 13,315
06/03/2014 18.11 18.33 18 18.12 26,532
06/02/2014 18.21 18.34 17.7 18.13 20,561
05/30/2014 18.14 18.35 17.91 18.25 14,625
05/29/2014 18.08 18.2 17.798 18.15 9,110
05/28/2014 18.39 18.39 17.96 17.99 14,344
05/27/2014 18.23 18.59 17.88 18.35 23,198
05/23/2014 18.18 18.6 17.84 18.23 17,703
05/22/2014 18.37 18.68 17.99 18.15 22,582
05/21/2014 18.22 18.56 17.84 18.37 10,800
05/20/2014 18.62 18.62 17.65 18.07 47,595
05/19/2014 18.36 18.83 18.32 18.71 12,161
05/16/2014 18.92 19.19 18.111 18.35 21,550
05/15/2014 19.3 19.76 18.68 18.76 29,979
05/14/2014 20.37 20.79 19.306 19.39 26,896
05/13/2014 18.87 20.55 18.56 20.39 39,570
05/12/2014 18.7 19.8 18.525 19.55 32,544
05/09/2014 17.53 18.68 17.51 18.52 30,346
05/08/2014 17.5 17.85 17.5 17.62 18,770
05/07/2014 17.5 17.834 17.38 17.63 76,106
05/06/2014 17.51 17.68 17.28 17.41 148,462
05/05/2014 17.47 17.7499 17.37 17.5 15,874
05/02/2014 17.71 17.9 17.57 17.57 34,873
05/01/2014 17.39 17.85 17.3 17.75 32,100
04/30/2014 17.5 17.5 17.2 17.33 10,761
04/29/2014 17.69 17.71 17.52 17.54 18,000
04/28/2014 17.5 17.78 17.38 17.58 45,767
04/25/2014 17.96 17.96 17.51 17.62 20,327
04/24/2014 18.09 18.18 17.76 17.95 26,525
04/23/2014 18.01 18.1896 17.94 18.06 12,774
04/22/2014 17.95 18.19 17.95 18.13 7,385
04/21/2014 18.06 18.19 17.88 17.98 5,332
04/17/2014 17.71 18.1084 17.7 18.05 24,549
04/16/2014 18.01 18.01 17.6 17.78 32,580
04/15/2014 17.62 18.13 17.62 17.81 15,458
04/14/2014 17.87 17.97 17.58 17.88 12,800
04/11/2014 17.83 17.97 17.7 17.71 16,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?