|
Closing price on 10/7/2021
|
|
Open |
32.30 |
High |
33.20 |
Low |
32.20 |
Volume |
1,321,028 |
Split-adjusted Price |
18.32 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2021
|
+0.40 / +1.23%
|
32.30
|
33.20
|
32.20
|
32.90
|
32.82
|
18.32
|
1,321,028
|
|
10/6/2021
|
-0.20 / -0.61%
|
32.80
|
33.40
|
32.30
|
32.50
|
32.71
|
18.09
|
809,835
|
|
10/5/2021
|
+2.30 / +7.57%
|
30.40
|
33.00
|
30.30
|
32.70
|
31.86
|
18.21
|
1,837,600
|
|
10/4/2021
|
-1.40 / -4.40%
|
31.80
|
32.00
|
30.30
|
30.40
|
30.68
|
16.93
|
2,603,715
|
|
10/1/2021
|
-0.70 / -2.15%
|
32.50
|
32.80
|
31.70
|
31.80
|
32.12
|
17.71
|
1,289,267
|
|
9/30/2021
|
-0.10 / -0.31%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.76
|
18.09
|
668,200
|
|
9/29/2021
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.20
|
32.60
|
32.56
|
18.15
|
810,200
|
|
9/28/2021
|
+0.70 / +2.17%
|
32.20
|
32.90
|
31.50
|
32.90
|
32.17
|
18.32
|
1,403,500
|
|
9/27/2021
|
-1.60 / -4.73%
|
33.80
|
34.00
|
32.20
|
32.20
|
32.98
|
17.93
|
1,896,947
|
|
9/24/2021
|
-0.40 / -1.17%
|
34.20
|
34.50
|
33.80
|
33.80
|
34.01
|
18.82
|
774,564
|
|
9/23/2021
|
+0.10 / +0.29%
|
34.10
|
35.00
|
33.60
|
34.20
|
34.05
|
19.04
|
1,555,800
|
|
9/22/2021
|
+0.20 / +0.59%
|
34.00
|
34.30
|
33.30
|
34.10
|
33.76
|
18.99
|
1,096,400
|
|
9/21/2021
|
-0.60 / -1.74%
|
34.50
|
34.50
|
33.10
|
33.90
|
33.76
|
18.87
|
1,893,800
|
|
9/20/2021
|
-0.70 / -1.99%
|
35.20
|
35.50
|
31.70
|
34.50
|
34.80
|
19.21
|
1,889,067
|
|
9/17/2021
|
+0.90 / +2.62%
|
34.30
|
35.50
|
34.20
|
35.20
|
34.87
|
19.60
|
1,903,635
|
|
9/16/2021
|
-0.50 / -1.44%
|
34.70
|
35.00
|
34.10
|
34.30
|
34.45
|
19.10
|
1,132,557
|
|
9/15/2021
|
+1.00 / +2.96%
|
33.80
|
35.00
|
33.10
|
34.80
|
33.97
|
19.38
|
1,888,600
|
|
9/14/2021
|
-1.20 / -3.43%
|
35.00
|
35.00
|
33.80
|
33.80
|
34.27
|
18.82
|
3,201,989
|
|
9/13/2021
|
-1.20 / -3.31%
|
35.90
|
36.30
|
34.60
|
35.00
|
35.15
|
19.49
|
4,163,975
|
|
9/10/2021
|
-0.30 / -0.82%
|
36.50
|
37.00
|
36.20
|
36.20
|
36.62
|
20.16
|
2,162,589
|
|
9/9/2021
|
+0.20 / +0.55%
|
36.30
|
36.60
|
35.80
|
36.50
|
36.09
|
20.32
|
1,926,410
|
|
9/8/2021
|
-0.90 / -2.42%
|
37.20
|
37.70
|
36.00
|
36.30
|
36.83
|
20.21
|
2,478,763
|
|
9/7/2021
|
+0.70 / +1.92%
|
36.50
|
38.00
|
36.50
|
37.20
|
37.48
|
20.71
|
4,911,215
|
|
9/6/2021
|
+1.00 / +2.82%
|
35.50
|
36.70
|
35.50
|
36.50
|
36.10
|
20.32
|
3,627,968
|
|
9/1/2021
|
+0.30 / +0.85%
|
35.20
|
35.90
|
34.70
|
35.50
|
35.01
|
19.77
|
2,525,600
|
|
8/31/2021
|
-0.30 / -0.85%
|
35.50
|
36.10
|
34.90
|
35.20
|
35.50
|
19.60
|
2,425,682
|
|
8/30/2021
|
+0.90 / +2.60%
|
34.60
|
35.50
|
34.20
|
35.50
|
34.99
|
19.77
|
2,629,192
|
|
8/27/2021
|
+0.50 / +1.47%
|
34.10
|
34.60
|
32.00
|
34.60
|
33.56
|
19.26
|
2,917,700
|
|
8/26/2021
|
-0.50 / -1.45%
|
34.70
|
35.00
|
33.50
|
34.10
|
34.36
|
18.99
|
2,226,735
|
|
8/25/2021
|
+1.10 / +3.28%
|
33.50
|
34.60
|
33.00
|
34.60
|
33.58
|
19.26
|
2,396,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|