|
|
Closing price on 2/21/2019
|
|
| Open |
14.60 |
| High |
16.10 |
| Low |
14.50 |
| Volume |
1,024,200 |
| Split-adjusted Price |
5.21 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+1.00 / +6.80%
|
14.60
|
16.10
|
14.50
|
15.70
|
15.44
|
5.21
|
1,024,200
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
4.88
|
31,700
|
|
|
2/19/2019
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.89
|
4.88
|
103,700
|
|
|
2/18/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.03
|
5.02
|
29,700
|
|
|
2/15/2019
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.06
|
5.05
|
83,900
|
|
|
2/14/2019
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
4.98
|
83,800
|
|
|
2/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.20
|
5.08
|
210,000
|
|
|
2/12/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.37
|
5.08
|
80,300
|
|
|
2/11/2019
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.22
|
5.15
|
93,100
|
|
|
2/1/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.80
|
4.98
|
36,400
|
|
|
1/31/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.97
|
4.98
|
17,800
|
|
|
1/30/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
4.98
|
48,500
|
|
|
1/29/2019
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.77
|
4.95
|
110,700
|
|
|
1/28/2019
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.58
|
4.82
|
48,400
|
|
|
1/25/2019
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.71
|
4.88
|
11,400
|
|
|
1/24/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.77
|
4.95
|
136,900
|
|
|
1/23/2019
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.65
|
4.92
|
150,300
|
|
|
1/22/2019
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.61
|
4.88
|
49,500
|
|
|
1/21/2019
|
+0.50 / +3.47%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.53
|
4.95
|
256,800
|
|
|
1/18/2019
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.21
|
4.78
|
34,500
|
|
|
1/17/2019
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.33
|
4.75
|
10,700
|
|
|
1/16/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.37
|
4.82
|
71,500
|
|
|
1/15/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.36
|
4.82
|
240,000
|
|
|
1/14/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.46
|
4.82
|
62,500
|
|
|
1/11/2019
|
+0.40 / +2.82%
|
14.20
|
14.70
|
14.00
|
14.60
|
14.43
|
4.85
|
113,300
|
|
|
1/10/2019
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.04
|
4.72
|
113,400
|
|
|
1/9/2019
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
4.68
|
52,400
|
|
|
1/8/2019
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.70
|
4.65
|
539,500
|
|
|
1/7/2019
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.74
|
4.55
|
229,600
|
|
|
1/4/2019
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.65
|
4.58
|
87,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|