|
Closing price on 5/25/2020
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
119,100 |
| Split-adjusted Price |
3.59 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.52
|
3.59
|
119,100
|
|
|
5/22/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
3.59
|
22,500
|
|
|
5/21/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.58
|
3.55
|
143,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
3.59
|
74,900
|
|
|
5/19/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.57
|
3.59
|
145,000
|
|
|
5/18/2020
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
3.51
|
35,900
|
|
|
5/15/2020
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.51
|
3.55
|
112,200
|
|
|
5/14/2020
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.65
|
3.59
|
146,200
|
|
|
5/13/2020
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.73
|
3.62
|
110,500
|
|
|
5/12/2020
|
+0.60 / +6.45%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.68
|
3.70
|
511,800
|
|
|
5/11/2020
|
+0.20 / +2.20%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.28
|
3.48
|
94,300
|
|
|
5/8/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
3.40
|
160,900
|
|
|
5/7/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.05
|
3.40
|
41,900
|
|
|
5/6/2020
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.95
|
3.36
|
30,100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
3.40
|
21,600
|
|
|
5/4/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.40
|
9,200
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.07
|
3.40
|
50,100
|
|
|
4/28/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
3.40
|
51,500
|
|
|
4/27/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.05
|
3.40
|
35,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
3.40
|
66,600
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.95
|
3.40
|
132,000
|
|
|
4/22/2020
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.96
|
3.40
|
57,500
|
|
|
4/21/2020
|
-0.40 / -4.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.09
|
3.36
|
103,600
|
|
|
4/20/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.24
|
3.51
|
69,800
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
3.48
|
84,500
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
3.48
|
14,600
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
3.48
|
53,500
|
|
|
4/14/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.24
|
3.48
|
44,300
|
|
|
4/13/2020
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.35
|
3.48
|
123,600
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
3.55
|
30,300
|
|
|