|
|
Closing price on 3/10/2021
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.20 |
| Volume |
2,020,200 |
| Split-adjusted Price |
9.66 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.20
|
23.60
|
23.51
|
9.66
|
2,020,200
|
|
|
3/9/2021
|
-0.70 / -2.87%
|
24.40
|
24.50
|
23.40
|
23.70
|
23.84
|
9.70
|
1,898,100
|
|
|
3/8/2021
|
+0.60 / +2.52%
|
23.90
|
25.00
|
23.50
|
24.40
|
24.40
|
9.99
|
2,852,300
|
|
|
3/5/2021
|
+1.30 / +5.78%
|
22.30
|
24.00
|
21.80
|
23.80
|
22.89
|
9.74
|
3,890,200
|
|
|
3/4/2021
|
-0.60 / -2.60%
|
23.10
|
23.30
|
21.90
|
22.50
|
22.58
|
9.21
|
2,776,800
|
|
|
3/3/2021
|
+0.40 / +1.76%
|
22.50
|
23.40
|
22.40
|
23.10
|
23.00
|
9.45
|
2,299,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.40
|
22.70
|
22.88
|
9.29
|
1,608,100
|
|
|
3/1/2021
|
+0.50 / +2.25%
|
22.00
|
23.00
|
22.00
|
22.70
|
22.57
|
9.29
|
1,914,000
|
|
|
2/26/2021
|
-0.40 / -1.77%
|
22.60
|
22.60
|
20.50
|
22.20
|
22.12
|
9.09
|
1,360,800
|
|
|
2/25/2021
|
+0.60 / +2.73%
|
22.00
|
23.00
|
21.80
|
22.60
|
22.27
|
9.25
|
1,922,200
|
|
|
2/24/2021
|
+1.60 / +7.84%
|
20.50
|
22.40
|
20.40
|
22.00
|
21.99
|
9.00
|
4,572,900
|
|
|
2/23/2021
|
+0.90 / +4.62%
|
19.50
|
20.60
|
19.30
|
20.40
|
19.97
|
8.35
|
1,669,200
|
|
|
2/22/2021
|
-0.40 / -2.01%
|
19.90
|
20.20
|
19.50
|
19.50
|
19.80
|
7.98
|
794,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.10
|
19.90
|
19.69
|
8.14
|
1,037,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|