|
|
Closing price on 5/20/2021
|
|
| Open |
23.00 |
| High |
25.20 |
| Low |
22.60 |
| Volume |
2,519,400 |
| Split-adjusted Price |
13.64 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+1.50 / +6.52%
|
23.00
|
25.20
|
22.60
|
24.50
|
23.95
|
13.64
|
2,519,400
|
|
|
5/19/2021
|
-0.20 / -0.86%
|
22.90
|
23.00
|
22.30
|
23.00
|
22.50
|
12.81
|
2,317,900
|
|
|
5/18/2021
|
+1.60 / +7.41%
|
23.70
|
23.70
|
22.60
|
23.20
|
23.04
|
12.92
|
4,266,600
|
|
|
5/17/2021
|
+1.90 / +9.64%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.54
|
12.03
|
436,300
|
|
|
5/14/2021
|
-0.20 / -0.74%
|
27.10
|
27.50
|
26.10
|
26.80
|
26.81
|
10.97
|
3,496,800
|
|
|
5/13/2021
|
+0.50 / +1.89%
|
26.50
|
27.50
|
26.30
|
27.00
|
27.10
|
11.05
|
3,753,200
|
|
|
5/12/2021
|
+0.80 / +3.11%
|
26.00
|
26.50
|
25.20
|
26.50
|
26.09
|
10.85
|
2,654,700
|
|
|
5/11/2021
|
+0.20 / +0.78%
|
26.00
|
27.00
|
25.50
|
25.70
|
26.04
|
10.52
|
2,456,400
|
|
|
5/10/2021
|
+2.30 / +9.91%
|
23.50
|
25.50
|
23.30
|
25.50
|
24.72
|
10.44
|
4,432,600
|
|
|
5/7/2021
|
-0.60 / -2.52%
|
23.80
|
24.00
|
23.00
|
23.20
|
23.47
|
9.49
|
1,214,000
|
|
|
5/6/2021
|
-0.50 / -2.06%
|
24.40
|
24.50
|
23.70
|
23.80
|
24.07
|
9.74
|
785,000
|
|
|
5/5/2021
|
+0.70 / +2.97%
|
23.60
|
24.70
|
23.30
|
24.30
|
23.97
|
9.95
|
1,691,600
|
|
|
5/4/2021
|
+0.20 / +0.85%
|
23.30
|
23.60
|
22.60
|
23.60
|
23.03
|
9.66
|
957,500
|
|
|
4/29/2021
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.10
|
9.58
|
856,200
|
|
|
4/28/2021
|
+0.20 / +0.88%
|
22.80
|
23.40
|
22.80
|
23.00
|
23.16
|
9.41
|
608,900
|
|
|
4/27/2021
|
-0.30 / -1.30%
|
23.10
|
23.50
|
22.40
|
22.80
|
22.94
|
9.33
|
641,600
|
|
|
4/26/2021
|
-1.40 / -5.71%
|
24.50
|
24.50
|
23.00
|
23.10
|
23.55
|
9.45
|
1,171,600
|
|
|
4/23/2021
|
+2.00 / +8.89%
|
22.50
|
24.50
|
20.40
|
24.50
|
22.95
|
10.03
|
1,815,370
|
|
|
4/22/2021
|
-2.50 / -10.00%
|
25.00
|
25.40
|
22.50
|
22.50
|
23.99
|
9.21
|
1,540,800
|
|
|
4/20/2021
|
-0.50 / -1.96%
|
25.60
|
26.10
|
24.80
|
25.00
|
25.64
|
10.23
|
1,561,600
|
|
|
4/19/2021
|
+0.20 / +0.79%
|
25.30
|
25.60
|
24.60
|
25.50
|
25.25
|
10.44
|
1,119,500
|
|
|
4/16/2021
|
0.00 / 0.00%
|
25.30
|
25.50
|
23.40
|
25.30
|
24.60
|
10.35
|
2,250,100
|
|
|
4/15/2021
|
-0.70 / -2.69%
|
26.30
|
26.30
|
25.10
|
25.30
|
25.49
|
10.35
|
1,949,000
|
|
|
4/14/2021
|
+0.20 / +0.78%
|
25.60
|
26.20
|
25.30
|
26.00
|
25.87
|
10.64
|
1,482,500
|
|
|
4/13/2021
|
-1.10 / -4.09%
|
26.90
|
27.30
|
25.70
|
25.80
|
26.28
|
10.56
|
2,282,600
|
|
|
4/12/2021
|
+0.60 / +2.28%
|
26.30
|
27.00
|
26.00
|
26.90
|
26.56
|
11.01
|
2,808,050
|
|
|
4/9/2021
|
+0.20 / +0.77%
|
26.10
|
26.40
|
25.80
|
26.30
|
26.09
|
10.76
|
1,326,630
|
|
|
4/8/2021
|
-0.40 / -1.51%
|
26.50
|
27.00
|
26.10
|
26.10
|
26.44
|
10.68
|
1,734,600
|
|
|
4/7/2021
|
+1.30 / +5.16%
|
25.40
|
27.00
|
25.00
|
26.50
|
25.81
|
10.85
|
2,915,600
|
|
|
4/6/2021
|
-0.50 / -1.95%
|
25.70
|
25.80
|
25.00
|
25.20
|
25.37
|
10.31
|
2,963,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|