|
|
Closing price on 2/18/2021
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
19.70 |
| Volume |
1,077,500 |
| Split-adjusted Price |
8.14 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-0.40 / -1.97%
|
20.30
|
20.50
|
19.70
|
19.90
|
20.09
|
8.14
|
1,077,500
|
|
|
2/17/2021
|
+1.30 / +6.84%
|
18.40
|
20.30
|
17.10
|
20.30
|
19.65
|
8.31
|
1,232,900
|
|
|
2/9/2021
|
+0.70 / +3.83%
|
18.10
|
19.20
|
17.90
|
19.00
|
18.77
|
7.78
|
844,100
|
|
|
2/8/2021
|
-0.80 / -4.19%
|
19.10
|
19.90
|
17.50
|
18.30
|
19.05
|
7.49
|
1,682,820
|
|
|
2/5/2021
|
+0.60 / +3.24%
|
18.50
|
19.50
|
18.50
|
19.10
|
19.08
|
7.82
|
1,139,500
|
|
|
2/4/2021
|
+0.70 / +3.93%
|
18.40
|
19.50
|
17.90
|
18.50
|
18.63
|
7.57
|
1,475,400
|
|
|
2/3/2021
|
+1.60 / +9.88%
|
16.30
|
17.80
|
16.30
|
17.80
|
17.28
|
7.28
|
1,693,500
|
|
|
2/2/2021
|
+0.50 / +3.18%
|
15.50
|
16.50
|
15.10
|
16.20
|
15.80
|
6.63
|
845,800
|
|
|
2/1/2021
|
-1.70 / -9.77%
|
17.40
|
17.80
|
15.70
|
15.70
|
16.55
|
6.43
|
1,309,600
|
|
|
1/29/2021
|
+1.00 / +6.10%
|
14.80
|
17.60
|
14.80
|
17.40
|
16.29
|
7.12
|
2,084,000
|
|
|
1/28/2021
|
-1.80 / -9.89%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.41
|
6.71
|
949,600
|
|
|
1/27/2021
|
-2.00 / -9.90%
|
20.20
|
20.20
|
18.20
|
18.20
|
18.92
|
7.45
|
1,711,000
|
|
|
1/26/2021
|
-1.90 / -8.60%
|
22.00
|
22.10
|
19.90
|
20.20
|
20.74
|
8.27
|
1,684,700
|
|
|
1/25/2021
|
-0.40 / -1.78%
|
22.40
|
22.70
|
21.00
|
22.10
|
21.61
|
9.04
|
2,375,700
|
|
|
1/22/2021
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.10
|
22.50
|
22.60
|
9.21
|
1,744,400
|
|
|
1/21/2021
|
+0.50 / +2.21%
|
23.00
|
24.00
|
22.50
|
23.10
|
23.07
|
9.45
|
1,831,800
|
|
|
1/20/2021
|
+1.20 / +5.61%
|
21.60
|
22.60
|
19.50
|
22.60
|
21.56
|
9.25
|
2,800,700
|
|
|
1/19/2021
|
-2.20 / -9.32%
|
23.60
|
24.00
|
21.30
|
21.40
|
22.52
|
8.76
|
4,215,900
|
|
|
1/18/2021
|
-0.10 / -0.42%
|
23.60
|
24.40
|
23.50
|
23.60
|
23.99
|
9.66
|
1,997,300
|
|
|
1/15/2021
|
+1.30 / +5.80%
|
22.40
|
24.30
|
22.40
|
23.70
|
23.42
|
9.70
|
2,711,500
|
|
|
1/14/2021
|
+2.00 / +9.80%
|
20.60
|
22.40
|
19.70
|
22.40
|
20.99
|
9.17
|
4,246,800
|
|
|
1/13/2021
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.20
|
20.40
|
20.64
|
8.35
|
1,556,600
|
|
|
1/12/2021
|
+0.40 / +2.00%
|
20.00
|
20.60
|
19.00
|
20.40
|
19.87
|
8.35
|
2,283,700
|
|
|
1/11/2021
|
-1.00 / -4.76%
|
21.00
|
21.50
|
19.90
|
20.00
|
20.53
|
8.19
|
2,986,400
|
|
|
1/8/2021
|
+0.10 / +0.48%
|
21.50
|
22.00
|
20.40
|
21.00
|
20.98
|
8.59
|
3,456,500
|
|
|
1/7/2021
|
+1.90 / +10.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.73
|
8.55
|
3,123,700
|
|
|
1/6/2021
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.25
|
7.78
|
2,102,000
|
|
|
1/5/2021
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.10
|
17.30
|
17.32
|
7.08
|
4,860,500
|
|
|
1/4/2021
|
+0.70 / +4.24%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.18
|
7.04
|
4,956,800
|
|
|
12/31/2020
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.64
|
6.75
|
1,752,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|