|
|
Closing price on 4/22/2019
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
245,600 |
| Split-adjusted Price |
4.98 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.84
|
4.98
|
245,600
|
|
|
4/19/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
4.98
|
145,100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.82
|
4.98
|
213,800
|
|
|
4/17/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.83
|
4.98
|
236,400
|
|
|
4/16/2019
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.94
|
4.92
|
215,400
|
|
|
4/12/2019
|
-0.30 / -1.94%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
5.05
|
97,100
|
|
|
4/11/2019
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.34
|
5.15
|
208,100
|
|
|
4/10/2019
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.38
|
5.05
|
103,400
|
|
|
4/9/2019
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.65
|
5.15
|
92,700
|
|
|
4/8/2019
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.72
|
5.21
|
142,200
|
|
|
4/5/2019
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.30
|
15.80
|
15.50
|
5.25
|
258,800
|
|
|
4/4/2019
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.65
|
5.18
|
174,700
|
|
|
4/3/2019
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.67
|
5.15
|
239,900
|
|
|
4/2/2019
|
-0.20 / -1.25%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.97
|
5.25
|
245,500
|
|
|
4/1/2019
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.10
|
5.31
|
868,613
|
|
|
3/29/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.04
|
5.35
|
158,300
|
|
|
3/28/2019
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.08
|
5.31
|
92,100
|
|
|
3/27/2019
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.27
|
5.35
|
182,700
|
|
|
3/26/2019
|
+0.20 / +1.26%
|
16.40
|
16.50
|
15.90
|
16.10
|
16.06
|
5.35
|
175,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|