|
|
Closing price on 2/7/2018
|
|
| Open |
13.90 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
104,618 |
| Split-adjusted Price |
4.92 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+1.30 / +9.63%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.58
|
4.92
|
104,618
|
|
|
2/6/2018
|
-0.60 / -4.26%
|
13.70
|
13.70
|
12.70
|
13.50
|
12.90
|
4.48
|
427,670
|
|
|
2/5/2018
|
-1.50 / -9.62%
|
15.40
|
15.50
|
14.10
|
14.10
|
15.11
|
4.68
|
342,324
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.30
|
15.60
|
15.55
|
5.18
|
201,499
|
|
|
2/1/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.85
|
5.18
|
298,210
|
|
|
1/31/2018
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.70
|
16.00
|
15.97
|
5.31
|
489,941
|
|
|
1/30/2018
|
+0.20 / +1.25%
|
15.70
|
16.20
|
15.60
|
16.20
|
15.95
|
5.38
|
166,941
|
|
|
1/29/2018
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
16.00
|
15.87
|
5.31
|
171,940
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.69
|
5.28
|
268,420
|
|
|
1/25/2018
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
15.90
|
16.07
|
5.28
|
345,111
|
|
|
1/24/2018
|
-0.30 / -1.85%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.17
|
5.28
|
201,557
|
|
|
1/23/2018
|
+0.70 / +4.52%
|
15.60
|
16.40
|
15.50
|
16.20
|
16.11
|
5.38
|
928,522
|
|
|
1/22/2018
|
+0.30 / +1.97%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.36
|
5.15
|
267,090
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
5.05
|
200,900
|
|
|
1/18/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.06
|
5.05
|
267,190
|
|
|
1/17/2018
|
-0.20 / -1.29%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.44
|
5.08
|
429,110
|
|
|
1/16/2018
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.39
|
5.15
|
237,250
|
|
|
1/15/2018
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.32
|
5.18
|
204,400
|
|
|
1/12/2018
|
-0.20 / -1.27%
|
15.70
|
15.80
|
14.90
|
15.50
|
15.40
|
5.15
|
514,328
|
|
|
1/11/2018
|
+0.10 / +0.64%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.75
|
5.21
|
261,170
|
|
|
1/10/2018
|
+0.10 / +0.65%
|
15.40
|
16.30
|
15.40
|
15.60
|
15.74
|
5.18
|
566,943
|
|
|
1/9/2018
|
+1.30 / +9.15%
|
14.20
|
15.60
|
14.10
|
15.50
|
15.20
|
5.15
|
1,076,371
|
|
|
1/8/2018
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.11
|
4.72
|
115,340
|
|
|
1/5/2018
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.17
|
4.68
|
60,700
|
|
|
1/4/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.27
|
4.75
|
158,500
|
|
|
1/3/2018
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.32
|
4.75
|
367,812
|
|
|
1/2/2018
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.37
|
4.72
|
357,018
|
|
|
12/29/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.34
|
4.78
|
213,853
|
|
|
12/28/2017
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.23
|
4.78
|
177,588
|
|
|
12/27/2017
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.32
|
4.68
|
199,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|