|
|
Closing price on 10/1/2018
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
244,000 |
| Split-adjusted Price |
6.08 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.38
|
6.08
|
244,000
|
|
|
9/28/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.35
|
6.14
|
243,500
|
|
|
9/27/2018
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.52
|
6.14
|
360,800
|
|
|
9/26/2018
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.30
|
18.50
|
18.47
|
6.14
|
518,300
|
|
|
9/25/2018
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.30
|
18.38
|
6.08
|
445,000
|
|
|
9/24/2018
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.34
|
6.08
|
301,400
|
|
|
9/21/2018
|
+0.10 / +0.55%
|
18.30
|
18.60
|
17.80
|
18.40
|
18.32
|
6.11
|
512,200
|
|
|
9/20/2018
|
+0.40 / +2.23%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.29
|
6.08
|
475,600
|
|
|
9/19/2018
|
+0.30 / +1.70%
|
17.60
|
18.10
|
17.50
|
17.90
|
17.90
|
5.95
|
598,400
|
|
|
9/18/2018
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.42
|
5.85
|
372,400
|
|
|
9/17/2018
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.61
|
5.85
|
626,000
|
|
|
9/14/2018
|
+1.10 / +6.79%
|
16.20
|
17.70
|
16.20
|
17.30
|
17.13
|
5.75
|
1,114,500
|
|
|
9/13/2018
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.18
|
5.38
|
194,200
|
|
|
9/12/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.07
|
5.35
|
228,800
|
|
|
9/11/2018
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.12
|
5.35
|
230,200
|
|
|
9/10/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.09
|
5.31
|
242,400
|
|
|
9/7/2018
|
+1.30 / +8.67%
|
15.50
|
16.50
|
15.20
|
16.30
|
16.09
|
5.41
|
596,700
|
|
|
9/6/2018
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.50
|
4.98
|
90,400
|
|
|
9/5/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.74
|
5.25
|
204,300
|
|
|
9/4/2018
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.95
|
5.25
|
146,400
|
|
|
8/31/2018
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.30
|
5.35
|
62,900
|
|
|
8/30/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.55
|
5.48
|
107,000
|
|
|
8/29/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.51
|
5.51
|
409,700
|
|
|
8/28/2018
|
+0.40 / +2.47%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.44
|
5.51
|
312,000
|
|
|
8/27/2018
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.32
|
5.38
|
170,700
|
|
|
8/24/2018
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.27
|
5.41
|
134,200
|
|
|
8/23/2018
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.22
|
5.41
|
53,100
|
|
|
8/22/2018
|
+0.20 / +1.25%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.34
|
5.38
|
196,600
|
|
|
8/21/2018
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.95
|
5.31
|
45,900
|
|
|
8/20/2018
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.85
|
5.28
|
36,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|