|
|
Closing price on 9/5/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
90,000 |
| Split-adjusted Price |
3.85 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.85
|
90,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
3.88
|
91,200
|
|
|
8/31/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.84
|
3.88
|
235,610
|
|
|
8/30/2017
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.91
|
3.81
|
125,900
|
|
|
8/29/2017
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.31
|
3.91
|
207,810
|
|
|
8/28/2017
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.24
|
4.01
|
190,600
|
|
|
8/25/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.08
|
3.94
|
183,000
|
|
|
8/24/2017
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.21
|
3.97
|
271,070
|
|
|
8/23/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
3.85
|
69,808
|
|
|
8/22/2017
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.57
|
3.85
|
140,500
|
|
|
8/21/2017
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.46
|
3.91
|
112,262
|
|
|
8/18/2017
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.31
|
3.88
|
240,000
|
|
|
8/17/2017
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.63
|
3.85
|
187,353
|
|
|
8/16/2017
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.78
|
3.97
|
64,895
|
|
|
8/15/2017
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.89
|
4.00
|
192,610
|
|
|
8/14/2017
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.78
|
4.03
|
386,300
|
|
|
8/11/2017
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.72
|
3.88
|
337,570
|
|
|
8/10/2017
|
-0.20 / -1.54%
|
13.10
|
13.30
|
12.70
|
12.80
|
12.87
|
3.97
|
221,500
|
|
|
8/9/2017
|
-0.70 / -5.11%
|
13.60
|
13.60
|
12.40
|
13.00
|
13.06
|
4.03
|
903,943
|
|
|
8/8/2017
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.68
|
4.25
|
273,900
|
|
|
8/7/2017
|
+0.30 / +2.21%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.94
|
4.31
|
422,951
|
|
|
8/4/2017
|
+1.00 / +7.94%
|
12.60
|
13.80
|
12.60
|
13.60
|
13.28
|
4.22
|
666,860
|
|
|
8/3/2017
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.74
|
3.91
|
425,536
|
|
|
8/2/2017
|
+0.50 / +4.03%
|
12.30
|
13.10
|
11.90
|
12.90
|
12.66
|
4.00
|
521,164
|
|
|
8/1/2017
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.25
|
3.85
|
445,030
|
|
|
7/31/2017
|
+1.00 / +9.01%
|
11.10
|
12.20
|
11.10
|
12.10
|
11.68
|
3.75
|
472,700
|
|
|
7/28/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.12
|
3.44
|
317,200
|
|
|
7/27/2017
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
3.44
|
186,413
|
|
|
7/26/2017
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.99
|
3.47
|
285,000
|
|
|
7/25/2017
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.61
|
3.35
|
100,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,433,600
|
15.80
|
-1.25%
|
|
|
|
ABW
|
1,047,000
|
12.20
|
4.27%
|
|
|
|
AGR
|
2,463,000
|
18.30
|
-3.94%
|
|
|
|
APG
|
1,397,900
|
11.65
|
0.00%
|
|
|
|
APS
|
4,347,900
|
10.70
|
-6.14%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:30:05 PM
|
|
|
|
|