|
Closing price on 11/2/2016
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.00 |
Volume |
26,108 |
Split-adjusted Price |
1.55 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2016
|
-0.30 / -5.66%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.18
|
1.55
|
26,108
|
|
11/1/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.04
|
1.64
|
24,618
|
|
10/31/2016
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.28
|
1.64
|
16,800
|
|
10/28/2016
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.18
|
1.61
|
22,300
|
|
10/27/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.64
|
2,610
|
|
10/26/2016
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
1.64
|
11,900
|
|
10/25/2016
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.05
|
1.61
|
68,200
|
|
10/24/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
1.64
|
9,300
|
|
10/21/2016
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.20
|
1.64
|
6,400
|
|
10/20/2016
|
-0.10 / -1.92%
|
5.20
|
5.40
|
5.10
|
5.10
|
5.27
|
1.58
|
5,300
|
|
10/19/2016
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.40
|
1.61
|
12,500
|
|
10/18/2016
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.47
|
1.71
|
30,371
|
|
10/17/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.41
|
1.74
|
26,600
|
|
10/14/2016
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
1.74
|
12,200
|
|
10/13/2016
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.34
|
1.71
|
55,400
|
|
10/12/2016
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.19
|
1.64
|
21,700
|
|
10/11/2016
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.20
|
1.58
|
27,700
|
|
10/10/2016
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.13
|
1.61
|
17,210
|
|
10/7/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
1.58
|
29,800
|
|
10/6/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.58
|
21,700
|
|
10/5/2016
|
-0.10 / -1.92%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
1.58
|
18,200
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|