|
Closing price on 10/29/2024
|
|
Open |
28.90 |
High |
28.90 |
Low |
28.60 |
Volume |
980,000 |
Split-adjusted Price |
28.70 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2024
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.60
|
28.70
|
28.70
|
28.70
|
980,000
|
|
10/28/2024
|
+0.20 / +0.70%
|
28.30
|
28.80
|
28.30
|
28.60
|
28.61
|
28.60
|
1,578,600
|
|
10/25/2024
|
0.00 / 0.00%
|
28.40
|
28.70
|
28.20
|
28.40
|
28.44
|
28.40
|
1,436,400
|
|
10/24/2024
|
-0.70 / -2.41%
|
29.10
|
29.20
|
28.40
|
28.40
|
28.74
|
28.40
|
1,792,700
|
|
10/23/2024
|
+0.30 / +1.04%
|
29.00
|
29.10
|
28.60
|
29.10
|
28.87
|
29.10
|
1,435,100
|
|
10/22/2024
|
-0.40 / -1.37%
|
29.20
|
29.40
|
28.30
|
28.80
|
28.93
|
28.80
|
2,852,800
|
|
10/21/2024
|
-0.60 / -2.01%
|
29.80
|
29.80
|
29.20
|
29.20
|
29.47
|
29.20
|
1,899,400
|
|
10/18/2024
|
+0.10 / +0.34%
|
29.70
|
30.20
|
29.70
|
29.80
|
29.97
|
29.80
|
3,270,500
|
|
10/17/2024
|
+0.40 / +1.37%
|
29.30
|
29.70
|
28.60
|
29.70
|
29.14
|
29.70
|
3,831,100
|
|
10/16/2024
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.00
|
29.30
|
29.27
|
29.30
|
1,702,300
|
|
10/15/2024
|
-0.70 / -2.34%
|
29.80
|
30.00
|
29.20
|
29.20
|
29.47
|
29.20
|
4,098,200
|
|
10/14/2024
|
+0.20 / +0.67%
|
29.70
|
30.10
|
29.60
|
29.90
|
29.84
|
29.90
|
2,310,300
|
|
10/11/2024
|
+0.20 / +0.68%
|
29.50
|
30.00
|
29.40
|
29.70
|
29.65
|
29.70
|
3,006,300
|
|
10/10/2024
|
-0.60 / -1.99%
|
27.10
|
30.40
|
27.10
|
29.50
|
29.81
|
29.50
|
5,922,500
|
|
10/9/2024
|
+0.10 / +0.33%
|
29.80
|
30.50
|
29.50
|
30.10
|
29.94
|
30.10
|
4,057,700
|
|
10/8/2024
|
-1.70 / -5.36%
|
31.80
|
31.80
|
30.00
|
30.00
|
30.68
|
30.00
|
14,027,400
|
|
10/7/2024
|
+0.40 / +1.28%
|
31.30
|
31.70
|
31.10
|
31.70
|
31.42
|
31.70
|
3,571,000
|
|
10/4/2024
|
-0.40 / -1.26%
|
31.70
|
31.80
|
31.30
|
31.30
|
31.50
|
31.30
|
3,603,400
|
|
10/3/2024
|
-0.40 / -1.25%
|
32.00
|
32.30
|
31.30
|
31.70
|
31.68
|
31.70
|
5,092,800
|
|
10/2/2024
|
+0.50 / +1.58%
|
31.60
|
32.10
|
31.20
|
32.10
|
31.55
|
32.10
|
5,795,500
|
|
10/1/2024
|
-0.30 / -0.94%
|
31.90
|
32.50
|
31.40
|
31.60
|
31.96
|
31.60
|
4,681,800
|
|
9/30/2024
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.30
|
31.90
|
31.70
|
31.90
|
3,199,100
|
|
9/27/2024
|
+0.50 / +1.59%
|
31.40
|
32.30
|
31.20
|
31.90
|
31.70
|
31.90
|
5,160,200
|
|
9/26/2024
|
+0.20 / +0.64%
|
31.30
|
31.90
|
31.00
|
31.40
|
31.44
|
31.40
|
4,500,000
|
|
9/25/2024
|
+1.70 / +5.76%
|
29.60
|
31.50
|
29.50
|
31.20
|
30.90
|
31.20
|
7,574,300
|
|
9/24/2024
|
+0.60 / +2.08%
|
28.90
|
29.60
|
28.90
|
29.50
|
29.21
|
29.50
|
3,359,300
|
|
9/23/2024
|
+0.50 / +1.76%
|
28.40
|
29.40
|
28.20
|
28.90
|
28.87
|
28.90
|
6,272,300
|
|
9/20/2024
|
+0.20 / +0.71%
|
28.50
|
28.90
|
28.20
|
28.40
|
28.59
|
28.40
|
3,690,900
|
|
9/19/2024
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.10
|
28.20
|
28.31
|
28.20
|
2,230,200
|
|
9/18/2024
|
+0.70 / +2.55%
|
27.60
|
28.60
|
27.40
|
28.20
|
28.21
|
28.20
|
5,836,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|