|
|
Closing price on 5/12/2023
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
3,768,800 |
| Split-adjusted Price |
12.86 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.31
|
12.86
|
3,768,800
|
|
|
5/11/2023
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.20
|
17.30
|
17.43
|
12.57
|
3,464,600
|
|
|
5/10/2023
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.73
|
12.71
|
3,622,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.41
|
12.79
|
2,175,800
|
|
|
5/8/2023
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.40
|
17.60
|
17.76
|
12.79
|
2,804,600
|
|
|
5/5/2023
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.47
|
12.71
|
4,059,900
|
|
|
5/4/2023
|
+0.40 / +2.38%
|
16.90
|
17.40
|
16.60
|
17.20
|
16.98
|
12.50
|
3,845,000
|
|
|
4/28/2023
|
+0.20 / +1.20%
|
15.00
|
17.00
|
15.00
|
16.80
|
16.75
|
12.20
|
2,822,000
|
|
|
4/27/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.58
|
12.06
|
1,952,000
|
|
|
4/26/2023
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.00
|
16.70
|
16.53
|
12.13
|
1,781,400
|
|
|
4/25/2023
|
-1.10 / -6.32%
|
17.40
|
17.50
|
16.00
|
16.30
|
16.61
|
11.84
|
6,244,400
|
|
|
4/24/2023
|
-0.20 / -1.14%
|
17.50
|
17.90
|
17.30
|
17.40
|
17.56
|
12.64
|
4,061,100
|
|
|
4/21/2023
|
+0.90 / +5.39%
|
16.70
|
17.90
|
16.70
|
17.60
|
17.35
|
12.79
|
7,983,300
|
|
|
4/20/2023
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.49
|
12.13
|
1,669,500
|
|
|
4/19/2023
|
-0.40 / -2.38%
|
16.80
|
17.30
|
16.40
|
16.40
|
16.83
|
11.91
|
5,009,800
|
|
|
4/18/2023
|
+0.60 / +3.70%
|
16.20
|
16.90
|
16.00
|
16.80
|
16.48
|
12.20
|
3,939,600
|
|
|
4/17/2023
|
+0.20 / +1.25%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.06
|
11.77
|
1,582,800
|
|
|
4/14/2023
|
-0.30 / -1.84%
|
16.50
|
16.70
|
15.80
|
16.00
|
16.16
|
11.62
|
5,114,200
|
|
|
4/13/2023
|
-0.40 / -2.40%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.55
|
11.84
|
3,122,200
|
|
|
4/12/2023
|
-0.50 / -2.91%
|
17.20
|
17.40
|
16.60
|
16.70
|
16.91
|
12.13
|
2,225,300
|
|
|
4/11/2023
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.40
|
17.20
|
16.84
|
12.50
|
4,427,700
|
|
|
4/10/2023
|
-0.20 / -1.18%
|
17.00
|
17.50
|
16.30
|
16.70
|
17.03
|
12.13
|
4,637,900
|
|
|
4/7/2023
|
+0.90 / +5.63%
|
16.00
|
17.10
|
16.00
|
16.90
|
16.60
|
12.28
|
6,048,000
|
|
|
4/6/2023
|
-0.80 / -4.76%
|
16.80
|
17.20
|
15.90
|
16.00
|
16.55
|
11.62
|
6,001,400
|
|
|
4/5/2023
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.76
|
12.20
|
4,288,700
|
|
|
4/4/2023
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.64
|
12.28
|
4,463,300
|
|
|
4/3/2023
|
+0.70 / +4.43%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.49
|
11.99
|
4,035,300
|
|
|
3/31/2023
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.70
|
15.80
|
15.44
|
11.48
|
7,820,200
|
|
|
3/30/2023
|
+0.20 / +1.37%
|
14.70
|
15.50
|
14.60
|
14.80
|
15.07
|
10.75
|
4,898,800
|
|
|
3/29/2023
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.49
|
10.61
|
2,583,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|