|
|
Closing price on 10/23/2020
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
96,500 |
| Split-adjusted Price |
4.54 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.21
|
4.54
|
96,500
|
|
|
10/22/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
4.58
|
163,600
|
|
|
10/21/2020
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
4.62
|
134,600
|
|
|
10/20/2020
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
4.71
|
83,000
|
|
|
10/19/2020
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.80
|
11.40
|
11.32
|
4.67
|
484,300
|
|
|
10/16/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.85
|
4.46
|
140,100
|
|
|
10/15/2020
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
4.46
|
84,500
|
|
|
10/14/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.77
|
4.42
|
74,300
|
|
|
10/13/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.74
|
4.46
|
117,100
|
|
|
10/12/2020
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.90
|
4.42
|
118,400
|
|
|
10/9/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.97
|
4.50
|
105,100
|
|
|
10/8/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
4.50
|
109,300
|
|
|
10/7/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.86
|
4.50
|
213,414
|
|
|
10/6/2020
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.80
|
10.90
|
11.02
|
4.46
|
264,330
|
|
|
10/5/2020
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.88
|
4.50
|
220,900
|
|
|
10/2/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.70
|
10.56
|
4.38
|
186,700
|
|
|
10/1/2020
|
+0.40 / +3.88%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.65
|
4.38
|
498,700
|
|
|
9/30/2020
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.14
|
4.22
|
141,200
|
|
|
9/29/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
4.13
|
75,400
|
|
|
9/28/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
4.13
|
151,300
|
|
|
9/25/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
4.09
|
85,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
4.13
|
51,400
|
|
|
9/23/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
4.13
|
75,400
|
|
|
9/22/2020
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.99
|
4.09
|
147,000
|
|
|
9/21/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
4.09
|
113,100
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.94
|
4.09
|
119,900
|
|
|
9/17/2020
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.81
|
4.09
|
120,700
|
|
|
9/16/2020
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
4.05
|
127,500
|
|
|
9/15/2020
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.83
|
4.09
|
277,000
|
|
|
9/14/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
3.97
|
43,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|