|
Closing price on 4/26/2017
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
103,600 |
| Split-adjusted Price |
1.98 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
1.98
|
103,600
|
|
|
4/25/2017
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.02
|
1.94
|
191,637
|
|
|
4/24/2017
|
+0.20 / +3.45%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
1.91
|
83,300
|
|
|
4/21/2017
|
-0.10 / -1.69%
|
6.00
|
6.20
|
5.80
|
5.80
|
6.00
|
1.85
|
747,700
|
|
|
4/20/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
1.88
|
892,800
|
|
|
4/19/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.88
|
203,000
|
|
|
4/18/2017
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.02
|
1.88
|
235,620
|
|
|
4/17/2017
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.40
|
1.94
|
425,410
|
|
|
4/14/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
2.07
|
70,000
|
|
|
4/13/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
2.07
|
71,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
2.04
|
80,801
|
|
|
4/11/2017
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.30
|
2.04
|
167,940
|
|
|
4/10/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
2.01
|
65,000
|
|
|
4/7/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
2.04
|
44,020
|
|
|
4/5/2017
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.17
|
2.04
|
164,900
|
|
|
4/4/2017
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
1.88
|
174,935
|
|
|
4/3/2017
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.98
|
1.85
|
212,121
|
|
|
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
|
|
|