|
|
Closing price on 12/1/2020
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
10.30 |
| Volume |
454,600 |
| Split-adjusted Price |
4.79 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.40 / +3.54%
|
11.30
|
11.70
|
10.30
|
11.70
|
11.37
|
4.79
|
454,600
|
|
|
11/30/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
4.62
|
131,700
|
|
|
11/27/2020
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.14
|
4.58
|
81,200
|
|
|
11/26/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.11
|
4.54
|
51,400
|
|
|
11/25/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.11
|
4.58
|
96,700
|
|
|
11/24/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.18
|
4.62
|
87,400
|
|
|
11/23/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.21
|
4.62
|
139,600
|
|
|
11/20/2020
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.32
|
4.62
|
68,400
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.35
|
4.71
|
94,000
|
|
|
11/18/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.32
|
4.71
|
369,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
4.50
|
35,200
|
|
|
11/16/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.01
|
4.50
|
158,000
|
|
|
11/13/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.84
|
4.50
|
60,800
|
|
|
11/12/2020
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.83
|
4.46
|
60,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
4.42
|
73,900
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.86
|
4.42
|
211,970
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.70
|
4.42
|
64,200
|
|
|
11/6/2020
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
4.42
|
43,500
|
|
|
11/5/2020
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
4.38
|
79,600
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.66
|
4.34
|
203,800
|
|
|
11/3/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
4.34
|
8,000
|
|
|
11/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
4.30
|
13,900
|
|
|
10/30/2020
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.41
|
4.30
|
133,400
|
|
|
10/29/2020
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.32
|
4.26
|
116,800
|
|
|
10/28/2020
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.56
|
4.30
|
239,300
|
|
|
10/27/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.72
|
4.42
|
159,100
|
|
|
10/26/2020
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.98
|
4.42
|
129,700
|
|
|
10/23/2020
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.21
|
4.54
|
96,500
|
|
|
10/22/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
4.58
|
163,600
|
|
|
10/21/2020
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
4.62
|
134,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|