(NY: MBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.40	10.47	10.21	10.38	1,204,866	-0.03(-0.29%)
May 30, 2023	10.71	10.71	10.38	10.41	499,987	-0.22(-2.07%)
May 26, 2023	10.72	10.91	10.62	10.63	631,684	-0.05(-0.47%)
May 25, 2023	10.70	10.83	10.55	10.68	556,378	+0.00(+0.00%)
May 24, 2023	10.78	10.85	10.59	10.68	623,862	-0.16(-1.48%)
May 23, 2023	10.89	11.09	10.82	10.84	968,187	-0.08(-0.73%)
May 22, 2023	10.97	11.04	10.79	10.92	1,197,629	+0.06(+0.55%)
May 19, 2023	10.83	11.11	10.78	10.86	1,669,416	+0.07(+0.65%)
May 18, 2023	10.47	10.83	10.46	10.79	2,140,346	+0.29(+2.76%)
May 17, 2023	10.78	10.87	10.39	10.50	1,281,528	-0.19(-1.78%)
May 16, 2023	10.63	10.92	10.60	10.69	1,524,232	-0.05(-0.47%)
May 15, 2023	10.33	10.82	10.22	10.74	2,119,565	+0.50(+4.88%)
May 12, 2023	10.24	10.46	10.17	10.24	1,342,529	-0.01(-0.10%)
May 11, 2023	9.810	10.27	9.770	10.25	1,457,331	+0.31(+3.12%)
May 10, 2023	10.45	10.64	9.870	9.940	2,763,148	+1.30(+15.05%)
May 09, 2023	8.360	8.715	8.300	8.640	1,391,327	+0.25(+2.98%)
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%)
Apr 03, 2023	8.070	8.150	7.940	7.940	937,974	-0.10(-1.24%)
Mar 31, 2023	8.030	8.140	7.830	8.040	1,700,387	+0.09(+1.13%)
Mar 30, 2023	7.820	8.000	7.745	7.950	943,262	+0.23(+2.98%)
Mar 29, 2023	7.900	7.950	7.635	7.720	1,044,281	-0.12(-1.53%)
Mar 28, 2023	7.630	7.980	7.570	7.840	1,091,746	+0.18(+2.35%)
Mar 27, 2023	7.400	7.755	7.330	7.660	1,292,909	+0.40(+5.51%)
Mar 24, 2023	7.340	7.410	7.080	7.260	1,215,013	-0.18(-2.42%)
Mar 23, 2023	7.850	7.880	7.330	7.440	1,174,181	-0.38(-4.86%)
Mar 22, 2023	7.900	8.040	7.803	7.820	1,043,718	-0.12(-1.51%)
Mar 21, 2023	7.930	8.140	7.930	7.940	1,375,918	+0.15(+1.93%)
Mar 20, 2023	8.180	8.180	7.750	7.790	1,077,457	-0.30(-3.71%)
Mar 17, 2023	8.180	8.330	8.030	8.090	4,004,259	-0.26(-3.11%)
Mar 16, 2023	8.230	8.390	8.050	8.350	1,262,451	+0.06(+0.72%)
Mar 15, 2023	8.490	8.530	8.105	8.290	1,998,617	-0.32(-3.72%)
Mar 14, 2023	8.830	8.910	8.590	8.610	1,078,861	-0.05(-0.58%)
Mar 13, 2023	8.860	9.090	8.600	8.660	1,169,489	-0.36(-3.99%)
Mar 10, 2023	9.140	9.260	8.810	9.020	2,005,617	-0.12(-1.31%)
Mar 09, 2023	9.300	9.480	9.110	9.140	2,138,975	-0.19(-2.04%)
Mar 08, 2023	8.590	9.400	8.590	9.330	2,966,320	-0.22(-2.30%)
Mar 07, 2023	9.550	9.710	9.430	9.550	1,197,398	-0.05(-0.52%)
Mar 06, 2023	9.950	9.950	9.575	9.600	1,148,230	-0.40(-4.00%)
Mar 03, 2023	10.08	10.08	9.910	10.00	1,227,316	+0.01(+0.10%)
Mar 02, 2023	9.850	10.05	9.830	9.990	1,625,879	-0.01(-0.10%)

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.