|
Closing price on 3/31/2017
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
133,600 |
| Split-adjusted Price |
1.94 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.37
|
1.94
|
133,600
|
|
|
3/30/2017
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
2.04
|
34,910
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.43
|
2.07
|
37,500
|
|
|
3/28/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
2.07
|
33,800
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.54
|
2.10
|
51,300
|
|
|
3/24/2017
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
2.10
|
41,300
|
|
|
3/23/2017
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.20
|
6.50
|
6.53
|
2.07
|
122,865
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
2.14
|
69,000
|
|
|
3/21/2017
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.69
|
2.14
|
127,800
|
|
|
3/20/2017
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
2.20
|
87,920
|
|
|
3/17/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
2.14
|
113,600
|
|
|
3/16/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
2.14
|
146,847
|
|
|
3/15/2017
|
-0.10 / -1.47%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.83
|
2.14
|
323,305
|
|
|
3/14/2017
|
+0.50 / +7.94%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.54
|
2.17
|
236,708
|
|
|
3/13/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
2.01
|
76,700
|
|
|
3/10/2017
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.31
|
2.04
|
147,613
|
|
|
3/9/2017
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.08
|
1.98
|
243,337
|
|
|
3/8/2017
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.80
|
1.82
|
108,250
|
|
|
3/7/2017
|
-0.20 / -3.33%
|
6.10
|
6.20
|
5.70
|
5.80
|
5.90
|
1.85
|
105,100
|
|
|
3/6/2017
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
1.91
|
225,427
|
|
|
3/3/2017
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.26
|
1.75
|
266,610
|
|
|
3/2/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.59
|
44,800
|
|
|
3/1/2017
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.59
|
19,000
|
|
|
2/28/2017
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.09
|
1.63
|
61,000
|
|
|
2/27/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
1.59
|
21,200
|
|
|
2/24/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
1.59
|
7,200
|
|
|
2/23/2017
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.05
|
1.56
|
41,200
|
|
|
2/22/2017
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.03
|
1.63
|
62,610
|
|
|
2/21/2017
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.93
|
1.59
|
38,527
|
|
|
2/20/2017
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
1.53
|
23,100
|
|
|