MasterBrand Inc NYSE:MBC Historical Prices

Below are the 304 trading days of historical prices for MBC.

# Exchange Symbol Date Open High Low Close
304 NYSE MBC Mon, Mar 4, 2024 17.76 17.97 17.32 17.33
303 NYSE MBC Fri, Mar 1, 2024 17.31 17.74 17.10 17.70
302 NYSE MBC Thu, Feb 29, 2024 16.89 17.37 16.63 17.31
301 NYSE MBC Wed, Feb 28, 2024 16.35 17.18 16.35 16.69
300 NYSE MBC Tue, Feb 27, 2024 15.94 17.61 15.72 16.57
299 NYSE MBC Mon, Feb 26, 2024 15.32 15.49 15.26 15.45
298 NYSE MBC Fri, Feb 23, 2024 15.32 15.54 15.27 15.39
297 NYSE MBC Thu, Feb 22, 2024 15.41 15.61 15.21 15.38
296 NYSE MBC Wed, Feb 21, 2024 15.20 15.38 15.08 15.34
295 NYSE MBC Tue, Feb 20, 2024 15.01 15.22 14.90 15.20
294 NYSE MBC Fri, Feb 16, 2024 15.19 15.33 14.95 15.28
293 NYSE MBC Thu, Feb 15, 2024 15.26 15.31 14.96 15.31
292 NYSE MBC Wed, Feb 14, 2024 14.83 15.14 14.67 15.10
291 NYSE MBC Tue, Feb 13, 2024 14.46 14.85 14.25 14.58
290 NYSE MBC Mon, Feb 12, 2024 14.61 15.04 14.56 14.99
289 NYSE MBC Fri, Feb 9, 2024 14.73 14.76 14.29 14.57
288 NYSE MBC Thu, Feb 8, 2024 14.29 14.72 14.22 14.72
287 NYSE MBC Wed, Feb 7, 2024 13.92 14.22 13.92 14.20
286 NYSE MBC Tue, Feb 6, 2024 13.54 13.85 13.39 13.84
285 NYSE MBC Mon, Feb 5, 2024 13.87 13.87 13.37 13.59
284 NYSE MBC Fri, Feb 2, 2024 14.03 14.20 13.96 14.09
283 NYSE MBC Thu, Feb 1, 2024 14.12 14.33 13.97 14.28
282 NYSE MBC Wed, Jan 31, 2024 14.59 14.67 14.02 14.07
281 NYSE MBC Tue, Jan 30, 2024 14.62 14.67 14.48 14.59
280 NYSE MBC Mon, Jan 29, 2024 14.31 14.66 14.30 14.65
279 NYSE MBC Fri, Jan 26, 2024 14.44 14.54 14.28 14.33
278 NYSE MBC Thu, Jan 25, 2024 14.39 14.44 14.18 14.40
277 NYSE MBC Wed, Jan 24, 2024 14.53 14.53 14.10 14.17
276 NYSE MBC Tue, Jan 23, 2024 14.84 14.94 14.25 14.32
275 NYSE MBC Mon, Jan 22, 2024 14.56 14.84 14.47 14.76
274 NYSE MBC Fri, Jan 19, 2024 14.21 14.40 14.00 14.39
273 NYSE MBC Thu, Jan 18, 2024 14.19 14.22 13.92 14.19
272 NYSE MBC Wed, Jan 17, 2024 13.95 14.13 13.89 14.06
271 NYSE MBC Tue, Jan 16, 2024 14.43 14.43 13.94 14.17
270 NYSE MBC Fri, Jan 12, 2024 14.88 14.88 14.52 14.53
269 NYSE MBC Thu, Jan 11, 2024 14.78 14.91 14.57 14.77
268 NYSE MBC Wed, Jan 10, 2024 14.68 14.93 14.61 14.87
267 NYSE MBC Tue, Jan 9, 2024 14.49 14.76 14.41 14.69
266 NYSE MBC Mon, Jan 8, 2024 14.31 14.76 14.31 14.70
265 NYSE MBC Fri, Jan 5, 2024 14.22 14.40 14.20 14.23
264 NYSE MBC Thu, Jan 4, 2024 14.81 14.84 14.27 14.29
263 NYSE MBC Wed, Jan 3, 2024 14.69 14.81 14.61 14.77
262 NYSE MBC Tue, Jan 2, 2024 14.68 15.01 14.68 14.86
261 NYSE MBC Fri, Dec 29, 2023 15.03 15.13 14.80 14.85
260 NYSE MBC Thu, Dec 28, 2023 15.08 15.15 15.03 15.08
259 NYSE MBC Wed, Dec 27, 2023 15.22 15.28 15.00 15.12
258 NYSE MBC Tue, Dec 26, 2023 15.06 15.23 14.96 15.12
257 NYSE MBC Fri, Dec 22, 2023 14.95 15.10 14.84 14.99
256 NYSE MBC Thu, Dec 21, 2023 14.97 15.06 14.65 14.86
255 NYSE MBC Wed, Dec 20, 2023 15.19 15.33 14.83 14.84
254 NYSE MBC Tue, Dec 19, 2023 14.87 15.19 14.79 15.13
253 NYSE MBC Mon, Dec 18, 2023 14.83 15.08 14.65 14.77
252 NYSE MBC Fri, Dec 15, 2023 15.64 15.70 14.63 14.67
251 NYSE MBC Thu, Dec 14, 2023 15.21 15.69 14.98 15.69
250 NYSE MBC Wed, Dec 13, 2023 14.95 15.05 14.42 14.95
249 NYSE MBC Tue, Dec 12, 2023 14.65 15.12 14.55 14.95
248 NYSE MBC Mon, Dec 11, 2023 14.54 14.78 14.45 14.69
247 NYSE MBC Fri, Dec 8, 2023 14.44 14.63 14.35 14.45
246 NYSE MBC Thu, Dec 7, 2023 14.46 14.46 14.15 14.40
245 NYSE MBC Wed, Dec 6, 2023 14.33 14.51 14.32 14.40
244 NYSE MBC Tue, Dec 5, 2023 14.30 14.37 14.13 14.23
243 NYSE MBC Mon, Dec 4, 2023 13.98 14.41 13.97 14.29
242 NYSE MBC Fri, Dec 1, 2023 13.40 14.10 13.35 14.07
241 NYSE MBC Thu, Nov 30, 2023 13.37 13.44 13.16 13.42
240 NYSE MBC Wed, Nov 29, 2023 13.45 13.47 13.22 13.41
239 NYSE MBC Tue, Nov 28, 2023 13.65 13.65 13.22 13.32
238 NYSE MBC Mon, Nov 27, 2023 13.60 13.80 13.54 13.70
237 NYSE MBC Fri, Nov 24, 2023 13.41 13.73 13.35 13.66
236 NYSE MBC Wed, Nov 22, 2023 13.04 13.48 12.99 13.45
235 NYSE MBC Tue, Nov 21, 2023 13.06 13.10 12.86 12.91
234 NYSE MBC Mon, Nov 20, 2023 13.08 13.17 12.93 13.10
233 NYSE MBC Fri, Nov 17, 2023 12.86 13.14 12.82 13.12
232 NYSE MBC Thu, Nov 16, 2023 12.90 12.96 12.71 12.74
231 NYSE MBC Wed, Nov 15, 2023 12.74 12.99 12.71 12.85
230 NYSE MBC Tue, Nov 14, 2023 12.44 12.83 12.40 12.74
229 NYSE MBC Mon, Nov 13, 2023 12.22 12.27 11.94 12.06
228 NYSE MBC Fri, Nov 10, 2023 11.83 12.39 11.77 12.31
227 NYSE MBC Thu, Nov 9, 2023 11.69 11.83 11.39 11.79
226 NYSE MBC Wed, Nov 8, 2023 11.69 12.38 11.38 11.71
225 NYSE MBC Tue, Nov 7, 2023 11.56 11.70 11.50 11.59
224 NYSE MBC Mon, Nov 6, 2023 11.73 11.86 11.65 11.67
223 NYSE MBC Fri, Nov 3, 2023 11.88 12.02 11.74 11.78
222 NYSE MBC Thu, Nov 2, 2023 11.50 11.74 11.49 11.54
221 NYSE MBC Wed, Nov 1, 2023 11.08 11.40 10.94 11.37
220 NYSE MBC Tue, Oct 31, 2023 11.07 11.19 11.01 11.11
219 NYSE MBC Mon, Oct 30, 2023 11.08 11.21 10.83 11.07
218 NYSE MBC Fri, Oct 27, 2023 10.95 11.09 10.78 10.98
217 NYSE MBC Thu, Oct 26, 2023 11.12 11.14 10.80 10.94
216 NYSE MBC Wed, Oct 25, 2023 10.86 11.13 10.66 10.98
215 NYSE MBC Tue, Oct 24, 2023 10.91 11.08 10.88 11.01
214 NYSE MBC Mon, Oct 23, 2023 10.64 11.00 10.59 10.82
213 NYSE MBC Fri, Oct 20, 2023 10.56 10.85 10.54 10.70
212 NYSE MBC Thu, Oct 19, 2023 11.12 11.14 10.54 10.55
211 NYSE MBC Wed, Oct 18, 2023 11.36 11.36 11.03 11.18
210 NYSE MBC Tue, Oct 17, 2023 11.42 11.71 11.35 11.36
209 NYSE MBC Mon, Oct 16, 2023 11.41 11.55 11.30 11.49
208 NYSE MBC Fri, Oct 13, 2023 11.46 11.48 11.15 11.26
207 NYSE MBC Thu, Oct 12, 2023 11.84 11.91 11.21 11.48
206 NYSE MBC Wed, Oct 11, 2023 11.47 11.82 11.47 11.81
205 NYSE MBC Tue, Oct 10, 2023 11.58 11.79 11.48 11.48
204 NYSE MBC Mon, Oct 9, 2023 11.60 11.71 11.40 11.52
203 NYSE MBC Fri, Oct 6, 2023 11.34 11.76 11.34 11.66
202 NYSE MBC Thu, Oct 5, 2023 11.59 11.69 11.38 11.43
201 NYSE MBC Wed, Oct 4, 2023 11.39 11.72 11.27 11.65
200 NYSE MBC Tue, Oct 3, 2023 11.91 12.03 11.25 11.44
199 NYSE MBC Mon, Oct 2, 2023 12.12 12.28 11.99 12.02
198 NYSE MBC Fri, Sep 29, 2023 12.09 12.22 11.98 12.15
197 NYSE MBC Thu, Sep 28, 2023 11.89 12.11 11.86 12.04
196 NYSE MBC Wed, Sep 27, 2023 11.96 12.08 11.86 11.87
195 NYSE MBC Tue, Sep 26, 2023 11.90 12.03 11.79 11.81
194 NYSE MBC Mon, Sep 25, 2023 12.08 12.22 12.00 12.02
193 NYSE MBC Fri, Sep 22, 2023 12.35 12.49 12.14 12.15
192 NYSE MBC Thu, Sep 21, 2023 12.17 12.57 12.06 12.42
191 NYSE MBC Wed, Sep 20, 2023 12.42 12.58 12.24 12.24
190 NYSE MBC Tue, Sep 19, 2023 12.31 12.39 12.16 12.35
189 NYSE MBC Mon, Sep 18, 2023 12.08 12.31 11.96 12.31
188 NYSE MBC Fri, Sep 15, 2023 11.81 12.06 11.72 12.03
187 NYSE MBC Thu, Sep 14, 2023 11.71 12.05 11.70 11.93
186 NYSE MBC Wed, Sep 13, 2023 12.09 12.13 11.26 11.53
185 NYSE MBC Tue, Sep 12, 2023 12.20 12.26 12.04 12.11
184 NYSE MBC Mon, Sep 11, 2023 12.33 12.42 12.17 12.21
183 NYSE MBC Fri, Sep 8, 2023 12.34 12.47 12.25 12.31
182 NYSE MBC Thu, Sep 7, 2023 12.13 12.34 12.02 12.31
181 NYSE MBC Wed, Sep 6, 2023 12.32 12.35 12.13 12.21
180 NYSE MBC Tue, Sep 5, 2023 12.83 12.84 12.07 12.26
179 NYSE MBC Fri, Sep 1, 2023 12.90 13.19 12.90 13.00
178 NYSE MBC Thu, Aug 31, 2023 12.73 12.94 12.51 12.81
177 NYSE MBC Wed, Aug 30, 2023 12.84 13.00 12.76 12.81
176 NYSE MBC Tue, Aug 29, 2023 12.61 12.97 12.48 12.91
175 NYSE MBC Mon, Aug 28, 2023 12.62 12.73 12.54 12.62
174 NYSE MBC Fri, Aug 25, 2023 12.45 12.58 12.25 12.52
173 NYSE MBC Thu, Aug 24, 2023 12.75 12.79 12.43 12.43
172 NYSE MBC Wed, Aug 23, 2023 12.74 12.89 12.68 12.80
171 NYSE MBC Tue, Aug 22, 2023 12.75 12.79 12.56 12.68
170 NYSE MBC Mon, Aug 21, 2023 12.60 12.73 12.44 12.69
169 NYSE MBC Fri, Aug 18, 2023 12.37 12.64 12.34 12.58
168 NYSE MBC Thu, Aug 17, 2023 12.73 12.76 12.49 12.52
167 NYSE MBC Wed, Aug 16, 2023 12.54 12.85 12.54 12.64
166 NYSE MBC Tue, Aug 15, 2023 12.50 12.73 12.50 12.62
165 NYSE MBC Mon, Aug 14, 2023 12.73 12.76 12.49 12.54
164 NYSE MBC Fri, Aug 11, 2023 13.16 13.16 12.81 12.88
163 NYSE MBC Thu, Aug 10, 2023 12.69 13.31 12.69 13.17
162 NYSE MBC Wed, Aug 9, 2023 12.55 13.26 12.26 12.56
161 NYSE MBC Tue, Aug 8, 2023 12.15 12.54 12.12 12.54
160 NYSE MBC Mon, Aug 7, 2023 12.41 12.52 12.30 12.40
159 NYSE MBC Fri, Aug 4, 2023 12.35 12.54 12.29 12.34
158 NYSE MBC Thu, Aug 3, 2023 12.59 12.59 12.39 12.40
157 NYSE MBC Wed, Aug 2, 2023 12.65 12.81 12.56 12.66
156 NYSE MBC Tue, Aug 1, 2023 12.40 12.85 12.37 12.81
155 NYSE MBC Mon, Jul 31, 2023 12.26 12.44 12.20 12.35
154 NYSE MBC Fri, Jul 28, 2023 12.40 12.44 12.04 12.16
153 NYSE MBC Thu, Jul 27, 2023 12.34 12.57 12.22 12.26
152 NYSE MBC Wed, Jul 26, 2023 12.22 12.38 12.17 12.19
151 NYSE MBC Tue, Jul 25, 2023 12.17 12.51 12.15 12.30
150 NYSE MBC Mon, Jul 24, 2023 12.07 12.25 11.98 12.23
149 NYSE MBC Fri, Jul 21, 2023 12.11 12.20 11.82 11.84
148 NYSE MBC Thu, Jul 20, 2023 12.30 12.33 11.94 12.03
147 NYSE MBC Wed, Jul 19, 2023 12.26 12.47 12.20 12.21
146 NYSE MBC Tue, Jul 18, 2023 11.93 12.23 11.91 12.22
145 NYSE MBC Mon, Jul 17, 2023 12.24 12.39 11.99 12.10
144 NYSE MBC Fri, Jul 14, 2023 12.61 12.62 11.98 12.16
143 NYSE MBC Thu, Jul 13, 2023 11.85 12.66 11.78 12.61
142 NYSE MBC Wed, Jul 12, 2023 11.75 11.94 11.70 11.75
141 NYSE MBC Tue, Jul 11, 2023 11.50 11.69 11.42 11.60
140 NYSE MBC Mon, Jul 10, 2023 11.05 11.44 11.01 11.41
139 NYSE MBC Fri, Jul 7, 2023 11.02 11.24 10.96 11.09
138 NYSE MBC Thu, Jul 6, 2023 11.23 11.37 10.97 10.97
137 NYSE MBC Wed, Jul 5, 2023 11.51 11.62 11.39 11.42
136 NYSE MBC Mon, Jul 3, 2023 11.53 11.74 11.52 11.60
135 NYSE MBC Fri, Jun 30, 2023 11.59 11.82 11.50 11.63
134 NYSE MBC Thu, Jun 29, 2023 11.47 11.54 11.34 11.51
133 NYSE MBC Wed, Jun 28, 2023 11.33 11.45 11.11 11.43
132 NYSE MBC Tue, Jun 27, 2023 11.07 11.55 11.06 11.39
131 NYSE MBC Mon, Jun 26, 2023 11.09 11.29 11.06 11.06
130 NYSE MBC Fri, Jun 23, 2023 11.24 11.35 11.00 11.06
129 NYSE MBC Thu, Jun 22, 2023 11.51 11.55 11.24 11.38
128 NYSE MBC Wed, Jun 21, 2023 12.00 12.06 11.43 11.49
127 NYSE MBC Tue, Jun 20, 2023 11.25 11.45 11.10 11.36
126 NYSE MBC Fri, Jun 16, 2023 11.22 11.30 11.07 11.11
125 NYSE MBC Thu, Jun 15, 2023 10.89 11.26 10.81 11.16
124 NYSE MBC Wed, Jun 14, 2023 11.18 11.36 10.88 10.89
123 NYSE MBC Tue, Jun 13, 2023 11.10 11.23 10.97 11.08
122 NYSE MBC Mon, Jun 12, 2023 10.71 11.02 10.60 11.00
121 NYSE MBC Fri, Jun 9, 2023 10.89 10.90 10.50 10.70
120 NYSE MBC Thu, Jun 8, 2023 11.07 11.16 10.75 10.82
119 NYSE MBC Wed, Jun 7, 2023 11.07 11.24 10.90 11.04
118 NYSE MBC Tue, Jun 6, 2023 10.73 11.03 10.68 10.99
117 NYSE MBC Mon, Jun 5, 2023 10.52 10.85 10.44 10.60
116 NYSE MBC Fri, Jun 2, 2023 10.50 10.77 10.45 10.60
115 NYSE MBC Thu, Jun 1, 2023 10.34 10.49 10.13 10.43
114 NYSE MBC Wed, May 31, 2023 10.40 10.47 10.21 10.38
113 NYSE MBC Tue, May 30, 2023 10.71 10.71 10.39 10.41
112 NYSE MBC Fri, May 26, 2023 10.72 10.91 10.62 10.63
111 NYSE MBC Thu, May 25, 2023 10.70 10.83 10.55 10.68
110 NYSE MBC Wed, May 24, 2023 10.78 10.85 10.59 10.68
109 NYSE MBC Tue, May 23, 2023 10.89 11.09 10.82 10.84
108 NYSE MBC Mon, May 22, 2023 10.97 11.04 10.79 10.92
107 NYSE MBC Fri, May 19, 2023 10.83 11.11 10.78 10.86
106 NYSE MBC Thu, May 18, 2023 10.47 10.83 10.46 10.79
105 NYSE MBC Wed, May 17, 2023 10.78 10.87 10.40 10.50
104 NYSE MBC Tue, May 16, 2023 10.63 10.92 10.60 10.69
103 NYSE MBC Mon, May 15, 2023 10.33 10.82 10.22 10.74
102 NYSE MBC Fri, May 12, 2023 10.25 10.46 10.17 10.24
101 NYSE MBC Thu, May 11, 2023 9.81 10.27 9.77 10.25
100 NYSE MBC Wed, May 10, 2023 10.45 10.64 9.87 9.94
99 NYSE MBC Tue, May 9, 2023 8.36 8.79 8.30 8.64
98 NYSE MBC Mon, May 8, 2023 8.08 8.42 8.03 8.39
97 NYSE MBC Fri, May 5, 2023 7.77 8.11 7.76 8.02
96 NYSE MBC Thu, May 4, 2023 7.85 7.92 7.67 7.73
95 NYSE MBC Wed, May 3, 2023 7.91 8.08 7.85 7.88
94 NYSE MBC Tue, May 2, 2023 8.03 8.03 7.61 7.86
93 NYSE MBC Mon, May 1, 2023 8.03 8.21 8.00 8.08
92 NYSE MBC Fri, Apr 28, 2023 7.82 8.10 7.81 8.07
91 NYSE MBC Thu, Apr 27, 2023 7.64 7.83 7.62 7.83
90 NYSE MBC Wed, Apr 26, 2023 7.50 7.61 7.45 7.60
89 NYSE MBC Tue, Apr 25, 2023 7.64 7.70 7.33 7.47
88 NYSE MBC Mon, Apr 24, 2023 7.79 7.98 7.73 7.76
87 NYSE MBC Fri, Apr 21, 2023 8.09 8.16 7.80 7.87
86 NYSE MBC Thu, Apr 20, 2023 7.78 8.01 7.72 8.00
85 NYSE MBC Wed, Apr 19, 2023 7.49 7.86 7.49 7.84
84 NYSE MBC Tue, Apr 18, 2023 7.65 7.75 7.50 7.56
83 NYSE MBC Mon, Apr 17, 2023 7.67 7.78 7.61 7.63
82 NYSE MBC Fri, Apr 14, 2023 7.75 7.91 7.50 7.59
81 NYSE MBC Thu, Apr 13, 2023 7.77 7.87 7.66 7.74
80 NYSE MBC Wed, Apr 12, 2023 7.79 7.83 7.57 7.72
79 NYSE MBC Tue, Apr 11, 2023 7.76 7.87 7.67 7.69
78 NYSE MBC Mon, Apr 10, 2023 7.45 7.73 7.38 7.70
77 NYSE MBC Thu, Apr 6, 2023 7.49 7.63 7.44 7.47
76 NYSE MBC Wed, Apr 5, 2023 7.59 7.70 7.46 7.49
75 NYSE MBC Tue, Apr 4, 2023 7.91 7.91 7.31 7.59
74 NYSE MBC Mon, Apr 3, 2023 8.07 8.15 7.94 7.94
73 NYSE MBC Fri, Mar 31, 2023 8.03 8.14 7.83 8.04
72 NYSE MBC Thu, Mar 30, 2023 7.82 8.00 7.75 7.95
71 NYSE MBC Wed, Mar 29, 2023 7.90 7.95 7.64 7.72
70 NYSE MBC Tue, Mar 28, 2023 7.63 7.98 7.57 7.84
69 NYSE MBC Mon, Mar 27, 2023 7.40 7.76 7.33 7.66
68 NYSE MBC Fri, Mar 24, 2023 7.34 7.41 7.08 7.26
67 NYSE MBC Thu, Mar 23, 2023 7.85 7.88 7.33 7.44
66 NYSE MBC Wed, Mar 22, 2023 7.90 8.04 7.80 7.82
65 NYSE MBC Tue, Mar 21, 2023 7.93 8.14 7.93 7.94
64 NYSE MBC Mon, Mar 20, 2023 8.18 8.18 7.75 7.79
63 NYSE MBC Fri, Mar 17, 2023 8.18 8.33 8.03 8.09
62 NYSE MBC Thu, Mar 16, 2023 8.23 8.39 8.05 8.35
61 NYSE MBC Wed, Mar 15, 2023 8.49 8.53 8.11 8.29
60 NYSE MBC Tue, Mar 14, 2023 8.83 8.91 8.59 8.61
59 NYSE MBC Mon, Mar 13, 2023 8.86 9.09 8.60 8.66
58 NYSE MBC Fri, Mar 10, 2023 9.14 9.26 8.81 9.02
57 NYSE MBC Thu, Mar 9, 2023 9.30 9.48 9.11 9.14
56 NYSE MBC Wed, Mar 8, 2023 8.59 9.40 8.59 9.33
55 NYSE MBC Tue, Mar 7, 2023 9.55 9.71 9.43 9.55
54 NYSE MBC Mon, Mar 6, 2023 9.95 9.95 9.58 9.60
53 NYSE MBC Fri, Mar 3, 2023 10.08 10.08 9.91 10.00
52 NYSE MBC Thu, Mar 2, 2023 9.85 10.05 9.83 9.99
51 NYSE MBC Wed, Mar 1, 2023 9.73 10.06 9.62 10.00
50 NYSE MBC Tue, Feb 28, 2023 9.77 9.90 9.67 9.74
49 NYSE MBC Mon, Feb 27, 2023 9.80 10.09 9.76 9.80
48 NYSE MBC Fri, Feb 24, 2023 9.67 9.78 9.50 9.67
47 NYSE MBC Thu, Feb 23, 2023 9.51 9.86 9.50 9.81
46 NYSE MBC Wed, Feb 22, 2023 9.60 9.73 9.46 9.47
45 NYSE MBC Tue, Feb 21, 2023 9.80 9.94 9.47 9.55
44 NYSE MBC Fri, Feb 17, 2023 9.98 10.00 9.74 9.92
43 NYSE MBC Thu, Feb 16, 2023 9.86 10.04 9.76 10.02
42 NYSE MBC Wed, Feb 15, 2023 9.59 9.95 9.50 9.90
41 NYSE MBC Tue, Feb 14, 2023 10.04 10.08 9.70 9.73
40 NYSE MBC Mon, Feb 13, 2023 9.77 10.21 9.60 10.16
39 NYSE MBC Fri, Feb 10, 2023 9.59 9.86 9.48 9.82
38 NYSE MBC Thu, Feb 9, 2023 9.66 9.84 9.58 9.62
37 NYSE MBC Wed, Feb 8, 2023 9.68 9.84 9.51 9.58
36 NYSE MBC Tue, Feb 7, 2023 9.52 9.76 9.36 9.75
35 NYSE MBC Mon, Feb 6, 2023 9.64 10.15 9.46 9.66
34 NYSE MBC Fri, Feb 3, 2023 9.55 9.78 9.44 9.76
33 NYSE MBC Thu, Feb 2, 2023 9.56 9.94 9.46 9.72
32 NYSE MBC Wed, Feb 1, 2023 9.23 9.64 8.92 9.49
31 NYSE MBC Tue, Jan 31, 2023 8.89 9.23 8.76 9.20
30 NYSE MBC Mon, Jan 30, 2023 9.07 9.11 8.77 8.95
29 NYSE MBC Fri, Jan 27, 2023 8.87 9.28 8.76 9.15
28 NYSE MBC Thu, Jan 26, 2023 9.08 9.23 8.79 8.93
27 NYSE MBC Wed, Jan 25, 2023 8.67 8.97 8.44 8.94
26 NYSE MBC Tue, Jan 24, 2023 8.43 8.90 8.43 8.79
25 NYSE MBC Mon, Jan 23, 2023 8.34 8.70 8.22 8.54
24 NYSE MBC Fri, Jan 20, 2023 8.10 8.32 7.91 8.32
23 NYSE MBC Thu, Jan 19, 2023 8.14 8.20 7.96 8.00
22 NYSE MBC Wed, Jan 18, 2023 8.44 8.64 8.09 8.17
21 NYSE MBC Tue, Jan 17, 2023 8.21 8.50 8.15 8.35
20 NYSE MBC Fri, Jan 13, 2023 8.03 8.38 7.94 8.29
19 NYSE MBC Thu, Jan 12, 2023 8.13 8.21 7.95 8.13
18 NYSE MBC Wed, Jan 11, 2023 7.67 8.36 7.64 8.01
17 NYSE MBC Tue, Jan 10, 2023 7.65 7.90 7.51 7.84
16 NYSE MBC Mon, Jan 9, 2023 7.47 7.70 7.38 7.65
15 NYSE MBC Fri, Jan 6, 2023 7.29 7.55 7.17 7.55
14 NYSE MBC Thu, Jan 5, 2023 7.52 7.63 7.36 7.37
13 NYSE MBC Wed, Jan 4, 2023 7.55 7.75 7.49 7.73
12 NYSE MBC Tue, Jan 3, 2023 7.44 7.77 7.40 7.65
11 NYSE MBC Fri, Dec 30, 2022 7.43 7.58 7.35 7.55
10 NYSE MBC Thu, Dec 29, 2022 7.45 7.67 7.29 7.58
9 NYSE MBC Wed, Dec 28, 2022 7.73 8.00 7.36 7.50
8 NYSE MBC Tue, Dec 27, 2022 7.45 7.72 7.20 7.71
7 NYSE MBC Fri, Dec 23, 2022 7.54 7.65 7.26 7.58
6 NYSE MBC Thu, Dec 22, 2022 7.38 8.03 7.37 7.72
5 NYSE MBC Wed, Dec 21, 2022 7.36 7.93 7.18 7.54
4 NYSE MBC Tue, Dec 20, 2022 8.22 8.22 7.47 7.50
3 NYSE MBC Mon, Dec 19, 2022 8.44 8.68 7.93 8.47
2 NYSE MBC Fri, Dec 16, 2022 7.75 9.33 7.55 9.30
1 NYSE MBC Thu, Dec 15, 2022 8.21 8.29 7.46 7.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024