|
Closing price on 5/25/2016
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
60,200 |
| Split-adjusted Price |
1.88 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.88
|
60,200
|
|
|
5/24/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
1.91
|
5,700
|
|
|
5/23/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
1.88
|
8,300
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
1.91
|
43,810
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.91
|
16,100
|
|
|
5/18/2016
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.91
|
17,200
|
|
|
5/17/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
1.94
|
59,910
|
|
|
5/16/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
1.91
|
50,700
|
|
|
5/13/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.92
|
1.88
|
41,610
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.91
|
8,702
|
|
|
5/11/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
1.91
|
16,144
|
|
|
5/10/2016
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.84
|
1.91
|
24,710
|
|
|
5/9/2016
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.88
|
1.85
|
33,150
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
1.91
|
33,018
|
|
|
5/5/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
1.91
|
79,800
|
|
|
5/4/2016
|
-0.10 / -1.64%
|
5.50
|
6.10
|
5.50
|
6.00
|
5.97
|
1.91
|
36,075
|
|
|
4/29/2016
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
1.94
|
55,940
|
|
|
4/28/2016
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.03
|
1.91
|
104,740
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
1.98
|
24,210
|
|
|
4/26/2016
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.14
|
1.98
|
57,620
|
|
|
4/25/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
2.04
|
68,000
|
|
|
4/22/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
1.98
|
167,737
|
|
|
4/21/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
1.98
|
99,925
|
|
|
4/20/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.22
|
2.04
|
124,015
|
|
|
4/19/2016
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.38
|
1.98
|
37,537
|
|
|
4/15/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.45
|
2.04
|
123,385
|
|
|
4/14/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
2.04
|
81,310
|
|
|
4/13/2016
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
2.07
|
31,552
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.58
|
2.14
|
12,300
|
|
|
4/11/2016
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.54
|
2.14
|
77,100
|
|
|