|
|
Closing price on 2/3/2020
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
191,400 |
| Split-adjusted Price |
4.68 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/27/2019
|
+0.50 / +3.40%
|
14.30
|
15.20
|
14.30
|
15.20
|
15.05
|
5.05
|
30,000
|
|
|
12/26/2019
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.46
|
4.88
|
38,200
|
|
|
12/25/2019
|
-0.60 / -4.05%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
4.72
|
8,400
|
|
|
12/24/2019
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.79
|
4.92
|
15,200
|
|
|
12/23/2019
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.00
|
14.80
|
14.46
|
4.92
|
242,500
|
|
|
12/20/2019
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.08
|
5.02
|
6,000
|
|
|
12/19/2019
|
+1.00 / +7.04%
|
14.60
|
15.20
|
14.20
|
15.20
|
14.47
|
5.05
|
298,700
|
|
|
12/18/2019
|
-0.80 / -5.33%
|
14.80
|
15.10
|
14.20
|
14.20
|
14.41
|
4.72
|
32,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.98
|
19,400
|
|
|
12/16/2019
|
-0.30 / -1.96%
|
15.00
|
15.40
|
14.80
|
15.00
|
14.93
|
4.98
|
77,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|