|
|
Closing price on 12/16/2020
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
531,440 |
| Split-adjusted Price |
5.65 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.98
|
5.65
|
531,440
|
|
|
12/15/2020
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.07
|
5.69
|
352,653
|
|
|
12/14/2020
|
+0.70 / +5.19%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.08
|
5.81
|
814,400
|
|
|
12/11/2020
|
+0.30 / +2.27%
|
13.30
|
13.70
|
13.00
|
13.50
|
13.36
|
5.53
|
303,400
|
|
|
12/10/2020
|
-0.60 / -4.35%
|
13.80
|
14.00
|
13.20
|
13.20
|
13.55
|
5.40
|
307,000
|
|
|
12/9/2020
|
+0.40 / +2.99%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.76
|
5.65
|
493,300
|
|
|
12/8/2020
|
+0.70 / +5.51%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.07
|
5.48
|
387,600
|
|
|
12/7/2020
|
+0.10 / +0.79%
|
12.40
|
13.00
|
12.20
|
12.70
|
12.52
|
5.20
|
348,500
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.54
|
5.16
|
335,700
|
|
|
12/3/2020
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.10
|
12.60
|
12.39
|
5.16
|
404,300
|
|
|
12/2/2020
|
+0.50 / +4.27%
|
11.80
|
12.30
|
11.60
|
12.20
|
11.96
|
4.99
|
511,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|