Historical Stock Price
MBG historical stock prices picture
MBG (MBG) has the following price history information. Looking back at MBG historical stock prices for the last five trading days, on September 16, 2019, MBG opened at $26.13, traded as high as $26.21 and as low as $26.13, and closed at $26.21. Trading volume was a total of 56.80K shares. On September 17, 2019, MBG opened at $26.15, traded as high as $26.20 and as low as $26.15, and closed at $26.20. Trading volume was a total of 45.80K shares. On September 18, 2019, MBG opened at $26.18, traded as high as $26.23 and as low as $26.16, and closed at $26.22. Trading volume was a total of 125.00K shares. On September 19, 2019, MBG opened at $26.18, traded as high as $26.21 and as low as $26.17, and closed at $26.20. Trading volume was a total of 60.20K shares. On September 20, 2019, MBG opened at $26.17, traded as high as $26.23 and as low as $26.17, and closed at $26.23. Trading volume was a total of 41.40K shares.

MBG Historical Stock Prices By Date:

MBG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MBG shares, starting with a $10,000 purchase of MBG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 09/20/2019
Start price/share: $26.91
End price/share: $26.23
Starting shares: 371.61
Ending shares: 444.46
Dividends reinvested/share: $4.74
Total return: 16.58%
Average Annual Total Return: 2.84%
Starting investment: $10,000.00
Ending investment: $11,657.57
Years: 5.48
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 09/20/2019
Start price/share: $26.91
End price/share: $26.23
Dividends collected/share: $4.74
Total return: 15.09%
Average Annual Total Return: 2.60%
Starting investment: $10,000.00
Ending investment: $11,509.35
Years: 5.48
Date Open High Low Close Volume
09/16/2019 $26.13 $26.21 $26.13 $26.21 56.80K
09/17/2019 $26.15 $26.20 $26.15 $26.20 45.80K
09/18/2019 $26.18 $26.23 $26.16 $26.22 125.00K
09/19/2019 $26.18 $26.21 $26.17 $26.20 60.20K
09/20/2019 $26.17 $26.23 $26.17 $26.23 41.40K
SPDR Barclays Capital Mortgage Backed Bond is an open-end investment management company. The Fund's investment objective is to replicate, as closely as possible, the price and yield performance of the Barclays Capital U.S. MBS Index (the Index). The Index measures the performance of the United States Agency mortgage pass-through segment of the United States investment grade bond market. The Fund does not intend to purchase all of the securities in the Index, but rather will utilize a sampling methodology in seeking the Fund's objective. As of June 30 2015, the Fund's total assets and investment porfolio totaled $187,771,759 and $185,029,507, respectively.
Date Close
09/16/2019$26.21
09/17/2019$26.20
09/18/2019$26.22
09/19/2019$26.20
09/20/2019$26.23
MBG is categorized under the Financials sector; below are some other companies in the same sector:

MBI Historical Stock Prices
MBIN Historical Stock Prices
MBRG Historical Stock Prices
MBTF Historical Stock Prices
MBVT Historical Stock Prices
MBWM Historical Stock Prices
MC Historical Stock Prices
MCA Historical Stock Prices
MCB Historical Stock Prices
MCBC Historical Stock Prices

Also explore: MBG shares outstanding history

Email EnvelopeFree MBG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MBG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.