|
Closing price on 11/12/2021
|
|
Open |
39.40 |
High |
40.50 |
Low |
39.10 |
Volume |
2,126,633 |
Split-adjusted Price |
22.49 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+1.00 / +2.54%
|
39.40
|
40.50
|
39.10
|
40.40
|
39.78
|
22.49
|
2,126,633
|
|
11/11/2021
|
-0.80 / -1.99%
|
40.20
|
40.90
|
38.10
|
39.40
|
39.41
|
21.94
|
3,650,757
|
|
11/10/2021
|
0.00 / 0.00%
|
40.20
|
41.40
|
39.90
|
40.20
|
40.56
|
22.38
|
1,804,940
|
|
11/9/2021
|
+0.20 / +0.50%
|
40.00
|
40.30
|
39.20
|
40.20
|
39.60
|
22.38
|
2,751,539
|
|
11/8/2021
|
+0.70 / +1.78%
|
39.20
|
40.30
|
39.00
|
40.00
|
39.90
|
22.27
|
3,359,331
|
|
11/5/2021
|
0.00 / 0.00%
|
39.20
|
40.00
|
38.80
|
39.30
|
39.52
|
21.88
|
2,808,735
|
|
11/4/2021
|
+2.20 / +5.93%
|
37.20
|
40.20
|
37.00
|
39.30
|
38.90
|
21.88
|
4,321,235
|
|
11/3/2021
|
-1.10 / -2.88%
|
38.60
|
39.00
|
36.30
|
37.10
|
37.74
|
20.66
|
3,801,318
|
|
11/2/2021
|
+1.60 / +4.37%
|
36.80
|
38.50
|
36.70
|
38.20
|
37.64
|
21.27
|
3,923,435
|
|
11/1/2021
|
+1.70 / +4.87%
|
34.90
|
37.00
|
34.90
|
36.60
|
36.14
|
20.38
|
4,869,399
|
|
10/29/2021
|
-0.10 / -0.29%
|
35.00
|
35.30
|
34.20
|
34.90
|
34.84
|
19.43
|
1,814,625
|
|
10/28/2021
|
+0.80 / +2.34%
|
34.30
|
35.50
|
34.20
|
35.00
|
35.03
|
19.49
|
3,220,289
|
|
10/27/2021
|
+1.20 / +3.64%
|
33.10
|
34.30
|
32.80
|
34.20
|
33.70
|
19.04
|
2,262,400
|
|
10/26/2021
|
+0.60 / +1.85%
|
32.40
|
33.40
|
31.60
|
33.00
|
32.47
|
18.37
|
862,407
|
|
10/25/2021
|
-0.80 / -2.41%
|
33.30
|
33.50
|
32.10
|
32.40
|
32.55
|
18.04
|
1,517,100
|
|
10/22/2021
|
-0.40 / -1.19%
|
33.60
|
33.70
|
33.00
|
33.20
|
33.18
|
18.48
|
1,364,600
|
|
10/21/2021
|
-0.20 / -0.59%
|
33.90
|
34.30
|
33.20
|
33.60
|
33.71
|
18.71
|
1,217,804
|
|
10/20/2021
|
-0.40 / -1.17%
|
34.20
|
34.50
|
33.20
|
33.80
|
33.80
|
18.82
|
1,116,500
|
|
10/19/2021
|
+0.30 / +0.88%
|
34.10
|
34.60
|
33.40
|
34.20
|
34.27
|
19.04
|
1,493,200
|
|
10/18/2021
|
+0.40 / +1.19%
|
33.70
|
34.50
|
33.30
|
33.90
|
33.89
|
18.87
|
1,854,400
|
|
10/15/2021
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.10
|
33.50
|
33.59
|
18.65
|
1,060,300
|
|
10/14/2021
|
+0.50 / +1.52%
|
33.10
|
33.80
|
33.00
|
33.50
|
33.46
|
18.65
|
1,170,257
|
|
10/13/2021
|
-0.50 / -1.49%
|
33.50
|
33.80
|
32.90
|
33.00
|
33.25
|
18.37
|
1,068,800
|
|
10/12/2021
|
-0.30 / -0.89%
|
34.00
|
34.30
|
33.50
|
33.50
|
33.88
|
18.65
|
1,749,389
|
|
10/11/2021
|
+0.70 / +2.11%
|
33.10
|
34.00
|
33.10
|
33.80
|
33.61
|
18.82
|
991,402
|
|
10/8/2021
|
+0.20 / +0.61%
|
33.00
|
33.60
|
32.80
|
33.10
|
33.20
|
18.43
|
1,166,205
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|