|
|
Closing price on 1/18/2021
|
|
| Open |
23.60 |
| High |
24.40 |
| Low |
23.50 |
| Volume |
1,997,300 |
| Split-adjusted Price |
8.47 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.10 / -0.42%
|
23.60
|
24.40
|
23.50
|
23.60
|
23.99
|
8.47
|
1,997,300
|
|
|
1/15/2021
|
+1.30 / +5.80%
|
22.40
|
24.30
|
22.40
|
23.70
|
23.42
|
8.50
|
2,711,500
|
|
|
1/14/2021
|
+2.00 / +9.80%
|
20.60
|
22.40
|
19.70
|
22.40
|
20.99
|
8.04
|
4,246,800
|
|
|
1/13/2021
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.20
|
20.40
|
20.64
|
7.32
|
1,556,600
|
|
|
1/12/2021
|
+0.40 / +2.00%
|
20.00
|
20.60
|
19.00
|
20.40
|
19.87
|
7.32
|
2,283,700
|
|
|
1/11/2021
|
-1.00 / -4.76%
|
21.00
|
21.50
|
19.90
|
20.00
|
20.53
|
7.18
|
2,986,400
|
|
|
1/8/2021
|
+0.10 / +0.48%
|
21.50
|
22.00
|
20.40
|
21.00
|
20.98
|
7.53
|
3,456,500
|
|
|
1/7/2021
|
+1.90 / +10.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.73
|
7.50
|
3,123,700
|
|
|
1/6/2021
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.25
|
6.82
|
2,102,000
|
|
|
1/5/2021
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.10
|
17.30
|
17.32
|
6.21
|
4,860,500
|
|
|
1/4/2021
|
+0.70 / +4.24%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.18
|
6.17
|
4,956,800
|
|
|
12/31/2020
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.64
|
5.92
|
1,752,220
|
|
|
12/30/2020
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.46
|
5.88
|
690,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.50
|
16.70
|
16.85
|
5.99
|
1,128,400
|
|
|
12/28/2020
|
+0.30 / +1.83%
|
16.30
|
17.10
|
16.20
|
16.70
|
16.61
|
5.99
|
1,251,930
|
|
|
12/25/2020
|
+1.00 / +6.49%
|
15.50
|
16.50
|
15.10
|
16.40
|
16.01
|
5.88
|
653,800
|
|
|
12/24/2020
|
-0.20 / -1.28%
|
15.60
|
15.80
|
14.40
|
15.40
|
14.98
|
5.53
|
654,900
|
|
|
12/23/2020
|
-0.40 / -2.50%
|
16.10
|
16.40
|
15.30
|
15.60
|
15.93
|
5.60
|
689,600
|
|
|
12/22/2020
|
+0.70 / +4.58%
|
15.30
|
16.10
|
15.20
|
16.00
|
15.74
|
5.74
|
1,227,873
|
|
|
12/21/2020
|
+1.30 / +9.29%
|
14.10
|
15.30
|
14.00
|
15.30
|
14.87
|
5.49
|
2,181,100
|
|
|
12/18/2020
|
+0.40 / +2.94%
|
13.60
|
14.30
|
13.50
|
14.00
|
13.94
|
5.02
|
595,900
|
|
|
12/17/2020
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.20
|
13.60
|
13.63
|
4.88
|
445,510
|
|
|
12/16/2020
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.98
|
4.95
|
531,440
|
|
|
12/15/2020
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.07
|
4.99
|
352,653
|
|
|
12/14/2020
|
+0.70 / +5.19%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.08
|
5.09
|
814,400
|
|
|
12/11/2020
|
+0.30 / +2.27%
|
13.30
|
13.70
|
13.00
|
13.50
|
13.36
|
4.84
|
303,400
|
|
|
12/10/2020
|
-0.60 / -4.35%
|
13.80
|
14.00
|
13.20
|
13.20
|
13.55
|
4.74
|
307,000
|
|
|
12/9/2020
|
+0.40 / +2.99%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.76
|
4.95
|
493,300
|
|
|
12/8/2020
|
+0.70 / +5.51%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.07
|
4.81
|
387,600
|
|
|
12/7/2020
|
+0.10 / +0.79%
|
12.40
|
13.00
|
12.20
|
12.70
|
12.52
|
4.56
|
348,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|