|
Closing price on 4/22/2022
|
|
Open |
31.50 |
High |
32.30 |
Low |
30.40 |
Volume |
699,200 |
Split-adjusted Price |
21.14 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
+0.20 / +0.63%
|
31.50
|
32.30
|
30.40
|
31.70
|
31.34
|
21.14
|
699,200
|
|
4/21/2022
|
+1.40 / +4.65%
|
30.10
|
32.40
|
27.10
|
31.50
|
30.59
|
21.01
|
774,800
|
|
4/20/2022
|
-0.10 / -0.33%
|
30.50
|
31.20
|
29.20
|
30.10
|
30.38
|
20.07
|
795,000
|
|
4/19/2022
|
-1.60 / -5.03%
|
30.50
|
32.50
|
29.80
|
30.20
|
31.13
|
20.14
|
1,118,000
|
|
4/18/2022
|
-2.50 / -7.29%
|
34.30
|
34.30
|
30.90
|
31.80
|
31.73
|
21.21
|
2,045,500
|
|
4/15/2022
|
-1.30 / -3.65%
|
35.80
|
35.80
|
34.00
|
34.30
|
34.72
|
22.88
|
758,215
|
|
4/14/2022
|
-0.40 / -1.11%
|
36.10
|
36.60
|
35.10
|
35.60
|
35.64
|
23.74
|
373,734
|
|
4/13/2022
|
+1.50 / +4.35%
|
34.90
|
36.00
|
33.60
|
36.00
|
34.63
|
24.01
|
923,600
|
|
4/12/2022
|
-2.00 / -5.48%
|
36.50
|
36.80
|
34.50
|
34.50
|
35.67
|
23.01
|
877,500
|
|
4/8/2022
|
-0.60 / -1.62%
|
37.10
|
38.00
|
36.50
|
36.50
|
37.15
|
24.34
|
1,083,100
|
|
4/7/2022
|
-0.30 / -0.80%
|
37.40
|
38.30
|
37.10
|
37.10
|
37.90
|
24.74
|
2,108,100
|
|
4/6/2022
|
+0.50 / +1.36%
|
37.00
|
38.00
|
36.40
|
37.40
|
37.42
|
24.94
|
1,135,100
|
|
4/5/2022
|
-0.60 / -1.60%
|
37.50
|
38.20
|
36.80
|
36.90
|
37.56
|
24.61
|
1,290,000
|
|
4/4/2022
|
+2.50 / +7.14%
|
35.20
|
37.80
|
35.20
|
37.50
|
36.84
|
25.01
|
2,049,900
|
|
4/1/2022
|
+1.10 / +3.24%
|
33.90
|
35.00
|
33.60
|
35.00
|
34.45
|
23.34
|
652,825
|
|
3/31/2022
|
-0.20 / -0.59%
|
34.10
|
34.90
|
33.90
|
33.90
|
34.13
|
22.61
|
543,110
|
|
3/30/2022
|
-0.50 / -1.45%
|
34.00
|
35.10
|
33.90
|
34.10
|
34.39
|
22.74
|
705,785
|
|
3/29/2022
|
+0.50 / +1.47%
|
35.50
|
35.50
|
34.10
|
34.60
|
34.54
|
23.08
|
513,573
|
|
3/28/2022
|
-1.20 / -3.40%
|
34.80
|
35.30
|
33.80
|
34.10
|
34.43
|
22.74
|
961,600
|
|
3/25/2022
|
-0.40 / -1.12%
|
35.70
|
35.90
|
35.30
|
35.30
|
35.55
|
23.54
|
509,200
|
|
3/24/2022
|
-0.70 / -1.92%
|
36.40
|
36.40
|
35.70
|
35.70
|
36.00
|
23.81
|
692,700
|
|
3/23/2022
|
+0.10 / +0.28%
|
36.60
|
36.70
|
36.20
|
36.40
|
36.37
|
24.28
|
567,350
|
|
3/22/2022
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.90
|
36.30
|
36.33
|
24.21
|
621,300
|
|
3/21/2022
|
+0.60 / +1.70%
|
35.50
|
35.90
|
35.20
|
35.90
|
35.41
|
23.94
|
563,500
|
|
3/18/2022
|
-0.20 / -0.56%
|
35.60
|
35.70
|
35.20
|
35.30
|
35.39
|
23.54
|
389,800
|
|
3/17/2022
|
+0.30 / +0.85%
|
35.80
|
35.90
|
35.20
|
35.50
|
35.48
|
23.68
|
411,197
|
|
3/16/2022
|
+0.50 / +1.44%
|
34.80
|
35.40
|
34.80
|
35.20
|
35.05
|
23.48
|
433,400
|
|
3/15/2022
|
+0.20 / +0.58%
|
34.30
|
35.40
|
34.20
|
34.70
|
34.85
|
23.14
|
485,000
|
|
3/14/2022
|
-1.30 / -3.63%
|
35.80
|
35.80
|
33.50
|
34.50
|
34.52
|
23.01
|
1,687,800
|
|
3/11/2022
|
-1.30 / -3.50%
|
37.20
|
37.30
|
35.70
|
35.80
|
36.33
|
23.88
|
1,291,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|