|
Closing price on 4/23/2020
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
132,000 |
| Split-adjusted Price |
3.40 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.95
|
3.40
|
132,000
|
|
|
4/22/2020
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.96
|
3.40
|
57,500
|
|
|
4/21/2020
|
-0.40 / -4.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.09
|
3.36
|
103,600
|
|
|
4/20/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.24
|
3.51
|
69,800
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
3.48
|
84,500
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
3.48
|
14,600
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
3.48
|
53,500
|
|
|
4/14/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.24
|
3.48
|
44,300
|
|
|
4/13/2020
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.35
|
3.48
|
123,600
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
3.55
|
30,300
|
|
|
4/9/2020
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
3.55
|
100,500
|
|
|
4/8/2020
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
3.55
|
41,500
|
|
|
4/7/2020
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.61
|
3.62
|
110,200
|
|
|
4/6/2020
|
+0.70 / +7.61%
|
9.50
|
9.90
|
9.10
|
9.90
|
9.52
|
3.70
|
120,700
|
|
|
4/3/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.50
|
9.20
|
9.05
|
3.44
|
87,300
|
|
|
4/1/2020
|
+0.60 / +7.14%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.93
|
3.36
|
46,800
|
|
|
3/31/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.28
|
3.14
|
71,700
|
|
|
3/30/2020
|
0.00 / 0.00%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.29
|
3.14
|
42,800
|
|
|
3/27/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.35
|
3.14
|
32,200
|
|
|
3/26/2020
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.44
|
3.14
|
22,700
|
|
|
3/25/2020
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.72
|
3.29
|
21,000
|
|
|
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
|
|
|