|
|
Closing price on 3/15/2018
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
734,473 |
| Split-adjusted Price |
6.14 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.00
|
18.50
|
18.46
|
6.14
|
734,473
|
|
|
3/14/2018
|
+0.30 / +1.66%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.36
|
6.11
|
1,627,475
|
|
|
3/13/2018
|
+1.40 / +8.38%
|
16.50
|
18.10
|
16.00
|
18.10
|
16.95
|
6.01
|
2,849,558
|
|
|
3/12/2018
|
-1.40 / -7.73%
|
18.10
|
18.10
|
16.70
|
16.70
|
17.16
|
5.55
|
586,494
|
|
|
3/9/2018
|
+0.50 / +2.84%
|
17.60
|
19.30
|
17.60
|
18.10
|
18.67
|
6.01
|
608,176
|
|
|
3/8/2018
|
+1.60 / +10.00%
|
16.00
|
17.60
|
14.60
|
17.60
|
15.09
|
5.85
|
9,600,988
|
|
|
3/7/2018
|
+1.00 / +6.67%
|
15.40
|
16.10
|
15.40
|
16.00
|
15.75
|
5.31
|
973,300
|
|
|
3/6/2018
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.44
|
4.98
|
324,260
|
|
|
3/5/2018
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.76
|
5.21
|
156,190
|
|
|
3/2/2018
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.65
|
5.25
|
148,918
|
|
|
3/1/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.61
|
5.18
|
219,290
|
|
|
2/28/2018
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.45
|
5.18
|
148,900
|
|
|
2/27/2018
|
+0.30 / +1.99%
|
15.30
|
16.00
|
15.10
|
15.40
|
15.25
|
5.12
|
253,300
|
|
|
2/26/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.28
|
5.02
|
192,310
|
|
|
2/23/2018
|
+0.40 / +2.72%
|
14.80
|
15.80
|
14.50
|
15.10
|
15.51
|
5.02
|
312,812
|
|
|
2/22/2018
|
-0.40 / -2.65%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.71
|
4.88
|
40,920
|
|
|
2/21/2018
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.02
|
5.02
|
39,752
|
|
|
2/13/2018
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.80
|
15.30
|
14.96
|
5.08
|
186,860
|
|
|
2/12/2018
|
-0.20 / -1.29%
|
15.30
|
15.40
|
14.70
|
15.30
|
15.08
|
5.08
|
60,050
|
|
|
2/9/2018
|
+0.70 / +4.73%
|
14.20
|
15.50
|
13.40
|
15.50
|
14.24
|
5.15
|
59,549
|
|
|
2/8/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.53
|
4.92
|
206,104
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|