|
|
Closing price on 9/5/2019
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
11,900 |
| Split-adjusted Price |
4.43 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.18
|
4.43
|
11,900
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.90
|
15.20
|
15.05
|
4.43
|
153,500
|
|
|
9/3/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.09
|
4.43
|
418,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.11
|
4.43
|
23,500
|
|
|
8/29/2019
|
+0.20 / +1.33%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.12
|
4.43
|
119,200
|
|
|
8/28/2019
|
-0.40 / -2.60%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.15
|
4.37
|
69,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
15.40
|
15.60
|
14.90
|
15.40
|
15.12
|
4.48
|
95,300
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.20
|
4.48
|
64,100
|
|
|
8/23/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.25
|
4.48
|
25,000
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.31
|
4.51
|
68,700
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.40
|
4.51
|
69,500
|
|
|
8/20/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.51
|
60,400
|
|
|
8/19/2019
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.51
|
4.51
|
74,600
|
|
|
8/16/2019
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.73
|
4.54
|
146,700
|
|
|
8/15/2019
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.39
|
4.51
|
23,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
4.48
|
30,700
|
|
|
8/13/2019
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.46
|
4.48
|
33,200
|
|
|
8/12/2019
|
+0.30 / +1.95%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.55
|
4.57
|
91,900
|
|
|
8/9/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.42
|
4.48
|
4,200
|
|
|
8/8/2019
|
+0.30 / +1.99%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.38
|
4.48
|
1,800
|
|
|
8/7/2019
|
-0.10 / -0.66%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.23
|
4.40
|
180,100
|
|
|
8/6/2019
|
-0.50 / -3.18%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.31
|
4.43
|
90,700
|
|
|
8/5/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.63
|
4.57
|
26,800
|
|
|
8/2/2019
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.62
|
4.57
|
114,200
|
|
|
8/1/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.56
|
4.57
|
31,900
|
|
|
7/31/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.64
|
4.57
|
56,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.71
|
4.60
|
127,100
|
|
|
7/29/2019
|
-0.20 / -1.25%
|
17.60
|
17.60
|
15.50
|
15.80
|
15.73
|
4.60
|
106,800
|
|
|
7/26/2019
|
-0.10 / -0.62%
|
17.70
|
17.70
|
15.70
|
16.00
|
15.86
|
4.66
|
186,700
|
|
|
7/25/2019
|
+1.40 / +9.52%
|
13.30
|
16.10
|
13.30
|
16.10
|
15.87
|
4.69
|
1,592,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|