|
Closing price on 10/4/2016
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.10 |
Volume |
14,200 |
Split-adjusted Price |
1.61 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
14,200
|
|
10/3/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.07
|
1.61
|
19,500
|
|
9/30/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.61
|
2,000
|
|
9/29/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.17
|
1.61
|
20,300
|
|
9/28/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.01
|
1.61
|
5,400
|
|
9/27/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
5,212
|
|
9/26/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.05
|
1.61
|
25,800
|
|
9/23/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
1.61
|
21,100
|
|
9/22/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
10,400
|
|
9/21/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
17,700
|
|
9/20/2016
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
15,000
|
|
9/19/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
1.58
|
11,500
|
|
9/16/2016
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.05
|
1.58
|
75,545
|
|
9/15/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.13
|
1.61
|
14,800
|
|
9/14/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.61
|
1,700
|
|
9/13/2016
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.61
|
327
|
|
9/12/2016
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
1.58
|
22,000
|
|
9/9/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
46,500
|
|
9/8/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
50,100
|
|
9/7/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.61
|
10,100
|
|
9/6/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
70,600
|
|
9/5/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.10
|
1.61
|
26,290
|
|
9/1/2016
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.10
|
1.61
|
17,300
|
|
8/31/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
1.58
|
8,545
|
|
8/30/2016
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.58
|
11,200
|
|
8/29/2016
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.25
|
1.55
|
88,817
|
|
8/26/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
1.64
|
19,800
|
|
8/25/2016
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.12
|
1.64
|
78,358
|
|
8/24/2016
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.10
|
1.64
|
55,200
|
|
8/23/2016
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.19
|
1.64
|
15,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAS
|
2,089,200
|
23.00
|
7.48%
|
|
|
ABW
|
1,328,800
|
12.50
|
7.76%
|
|
|
AGR
|
1,849,200
|
18.00
|
3.15%
|
|
|
APG
|
3,580,900
|
12.55
|
6.81%
|
|
|
APS
|
2,406,100
|
11.00
|
2.80%
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|