|
|
Closing price on 2/17/2020
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
29,600 |
| Split-adjusted Price |
4.33 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.66
|
4.33
|
29,600
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.78
|
4.45
|
602,400
|
|
|
2/13/2020
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.01
|
4.45
|
12,400
|
|
|
2/12/2020
|
+0.40 / +3.42%
|
12.00
|
12.40
|
11.80
|
12.10
|
12.12
|
4.52
|
38,400
|
|
|
2/11/2020
|
-0.90 / -7.14%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.59
|
4.37
|
55,400
|
|
|
2/10/2020
|
-1.30 / -9.35%
|
14.00
|
14.00
|
12.60
|
12.60
|
13.25
|
4.19
|
5,806,500
|
|
|
2/7/2020
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.89
|
4.62
|
212,500
|
|
|
2/6/2020
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.98
|
4.68
|
145,900
|
|
|
2/5/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.60
|
14.10
|
13.91
|
4.68
|
217,400
|
|
|
2/4/2020
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
14.10
|
13.93
|
4.68
|
229,400
|
|
|
2/3/2020
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.00
|
4.68
|
191,400
|
|
|
1/31/2020
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.08
|
4.68
|
176,000
|
|
|
1/30/2020
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.06
|
4.68
|
128,300
|
|
|
1/22/2020
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.17
|
4.75
|
97,600
|
|
|
1/21/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
4.72
|
75,200
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.99
|
4.72
|
529,700
|
|
|
1/17/2020
|
-0.20 / -1.39%
|
14.10
|
14.40
|
13.80
|
14.20
|
13.96
|
4.72
|
225,000
|
|
|
1/16/2020
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.34
|
4.78
|
66,300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.70
|
14.30
|
13.94
|
4.75
|
367,600
|
|
|
1/14/2020
|
-0.20 / -1.38%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.14
|
4.75
|
83,800
|
|
|
1/13/2020
|
-0.30 / -2.03%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.41
|
4.82
|
52,400
|
|
|
1/10/2020
|
+0.30 / +2.07%
|
14.00
|
14.80
|
13.70
|
14.80
|
14.39
|
4.92
|
122,300
|
|
|
1/9/2020
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.18
|
4.82
|
303,500
|
|
|
1/8/2020
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.12
|
4.82
|
89,000
|
|
|
1/7/2020
|
-0.20 / -1.36%
|
14.30
|
14.70
|
14.00
|
14.50
|
14.10
|
4.82
|
197,700
|
|
|
1/6/2020
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
4.88
|
117,700
|
|
|
1/3/2020
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.44
|
4.88
|
267,200
|
|
|
1/2/2020
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.69
|
4.88
|
121,700
|
|
|
12/31/2019
|
-0.50 / -3.36%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.59
|
4.78
|
76,400
|
|
|
12/30/2019
|
-0.30 / -1.97%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.51
|
4.95
|
18,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|