|
Closing price on 3/24/2020
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.10 |
| Volume |
85,200 |
| Split-adjusted Price |
3.21 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.34
|
3.21
|
85,200
|
|
|
3/23/2020
|
-0.20 / -2.20%
|
8.80
|
9.00
|
8.20
|
8.90
|
8.43
|
3.33
|
82,800
|
|
|
3/20/2020
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.09
|
3.40
|
20,000
|
|
|
3/19/2020
|
+0.40 / +4.65%
|
8.40
|
9.00
|
8.10
|
9.00
|
8.48
|
3.36
|
81,700
|
|
|
3/18/2020
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.85
|
3.21
|
14,300
|
|
|
3/17/2020
|
-0.20 / -2.13%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.04
|
3.44
|
38,000
|
|
|
3/16/2020
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.32
|
3.51
|
33,000
|
|
|
3/13/2020
|
+0.40 / +4.44%
|
8.50
|
9.40
|
8.10
|
9.40
|
8.58
|
3.51
|
107,100
|
|
|
3/12/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.60
|
9.00
|
8.85
|
3.36
|
56,200
|
|
|
3/11/2020
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.69
|
3.55
|
88,900
|
|
|
3/10/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.67
|
3.66
|
216,100
|
|
|
3/9/2020
|
-1.00 / -9.26%
|
10.10
|
10.60
|
9.80
|
9.80
|
9.84
|
3.66
|
302,700
|
|
|
3/6/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
4.04
|
116,900
|
|
|
3/5/2020
|
0.00 / 0.00%
|
10.60
|
11.50
|
10.50
|
10.90
|
10.84
|
4.07
|
141,200
|
|
|
3/4/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.91
|
4.07
|
823,100
|
|
|
3/3/2020
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.22
|
4.11
|
48,500
|
|
|
3/2/2020
|
-0.40 / -3.48%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.05
|
4.15
|
16,900
|
|
|
2/28/2020
|
+0.60 / +5.50%
|
11.20
|
11.50
|
10.30
|
11.50
|
11.21
|
4.30
|
86,300
|
|
|
2/27/2020
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
4.07
|
26,500
|
|
|
2/26/2020
|
-0.20 / -1.77%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
4.15
|
14,200
|
|
|
2/25/2020
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
4.22
|
48,900
|
|
|
2/24/2020
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.46
|
4.30
|
34,200
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.57
|
4.33
|
24,000
|
|
|
2/20/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.67
|
4.33
|
42,600
|
|
|
2/19/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.66
|
4.37
|
13,800
|
|
|
2/18/2020
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.66
|
4.41
|
367,800
|
|
|
2/17/2020
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.66
|
4.33
|
29,600
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.78
|
4.45
|
602,400
|
|
|
2/13/2020
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.01
|
4.45
|
12,400
|
|
|
2/12/2020
|
+0.40 / +3.42%
|
12.00
|
12.40
|
11.80
|
12.10
|
12.12
|
4.52
|
38,400
|
|
|