|
|
Closing price on 3/25/2019
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
493,100 |
| Split-adjusted Price |
5.28 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.70 / -4.22%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.11
|
5.28
|
493,100
|
|
|
3/22/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.56
|
5.51
|
353,700
|
|
|
3/21/2019
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.82
|
5.51
|
455,500
|
|
|
3/20/2019
|
+0.30 / +1.84%
|
16.10
|
16.70
|
16.00
|
16.60
|
16.38
|
5.51
|
289,000
|
|
|
3/19/2019
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.60
|
5.41
|
851,700
|
|
|
3/18/2019
|
+0.30 / +1.88%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.22
|
5.41
|
286,200
|
|
|
3/15/2019
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.93
|
5.31
|
262,300
|
|
|
3/14/2019
|
-0.50 / -3.09%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.91
|
5.21
|
256,600
|
|
|
3/13/2019
|
+1.00 / +6.58%
|
15.30
|
16.20
|
15.20
|
16.20
|
15.89
|
5.38
|
876,300
|
|
|
3/12/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.08
|
5.05
|
107,600
|
|
|
3/11/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.98
|
54,700
|
|
|
3/8/2019
|
-0.30 / -1.96%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
4.98
|
109,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.28
|
5.08
|
168,500
|
|
|
3/6/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.27
|
5.08
|
127,800
|
|
|
3/5/2019
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.55
|
5.12
|
291,800
|
|
|
3/4/2019
|
+0.40 / +2.63%
|
15.40
|
15.80
|
15.20
|
15.60
|
15.36
|
5.18
|
216,400
|
|
|
3/1/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.15
|
5.05
|
40,500
|
|
|
2/28/2019
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.27
|
5.02
|
76,500
|
|
|
2/27/2019
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.46
|
5.12
|
69,500
|
|
|
2/26/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.35
|
5.12
|
180,700
|
|
|
2/25/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.52
|
5.12
|
106,900
|
|
|
2/22/2019
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.48
|
5.12
|
89,700
|
|
|
2/21/2019
|
+1.00 / +6.80%
|
14.60
|
16.10
|
14.50
|
15.70
|
15.44
|
5.21
|
1,024,200
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
4.88
|
31,700
|
|
|
2/19/2019
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.89
|
4.88
|
103,700
|
|
|
2/18/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.03
|
5.02
|
29,700
|
|
|
2/15/2019
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.06
|
5.05
|
83,900
|
|
|
2/14/2019
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
4.98
|
83,800
|
|
|
2/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.20
|
5.08
|
210,000
|
|
|
2/12/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.37
|
5.08
|
80,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|