|
|
Closing price on 5/28/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.40 |
| Volume |
617,900 |
| Split-adjusted Price |
4.78 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.80
|
4.78
|
617,900
|
|
|
5/25/2018
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.15
|
5.31
|
97,900
|
|
|
5/24/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.50
|
16.30
|
5.48
|
68,900
|
|
|
5/23/2018
|
+0.10 / +0.61%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.10
|
5.48
|
136,800
|
|
|
5/22/2018
|
-0.30 / -1.80%
|
16.80
|
16.80
|
15.50
|
16.40
|
16.12
|
5.45
|
350,400
|
|
|
5/21/2018
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.95
|
5.55
|
166,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.30
|
16.70
|
16.58
|
5.55
|
161,900
|
|
|
5/17/2018
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
5.55
|
118,800
|
|
|
5/16/2018
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.86
|
5.55
|
151,800
|
|
|
5/15/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.04
|
5.65
|
214,500
|
|
|
5/14/2018
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.13
|
5.65
|
206,400
|
|
|
5/11/2018
|
+0.20 / +1.18%
|
16.70
|
17.30
|
16.70
|
17.20
|
16.94
|
5.71
|
153,200
|
|
|
5/10/2018
|
-1.10 / -6.08%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.41
|
5.65
|
274,200
|
|
|
5/9/2018
|
-0.10 / -0.55%
|
17.80
|
18.10
|
17.60
|
18.10
|
17.96
|
6.01
|
302,600
|
|
|
5/8/2018
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.80
|
18.20
|
18.04
|
6.05
|
234,200
|
|
|
5/7/2018
|
+1.30 / +7.65%
|
17.20
|
18.30
|
17.00
|
18.30
|
17.66
|
6.08
|
373,400
|
|
|
5/4/2018
|
+0.20 / +1.19%
|
17.30
|
17.40
|
16.70
|
17.00
|
16.98
|
5.65
|
450,400
|
|
|
5/3/2018
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.10
|
16.80
|
16.38
|
5.58
|
282,500
|
|
|
5/2/2018
|
-0.90 / -5.14%
|
17.60
|
17.60
|
16.50
|
16.60
|
16.99
|
5.51
|
177,000
|
|
|
4/27/2018
|
+0.90 / +5.42%
|
16.50
|
17.60
|
16.20
|
17.50
|
17.19
|
5.81
|
362,200
|
|
|
4/26/2018
|
-1.00 / -5.68%
|
17.60
|
17.60
|
16.00
|
16.60
|
16.72
|
5.51
|
1,136,600
|
|
|
4/24/2018
|
-0.40 / -2.22%
|
17.90
|
18.10
|
17.50
|
17.60
|
17.76
|
5.85
|
868,600
|
|
|
4/23/2018
|
-1.80 / -9.09%
|
19.90
|
19.90
|
18.00
|
18.00
|
18.86
|
5.98
|
699,000
|
|
|
4/20/2018
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.66
|
6.58
|
349,300
|
|
|
4/19/2018
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.40
|
19.60
|
19.60
|
6.51
|
756,100
|
|
|
4/18/2018
|
+0.10 / +0.51%
|
19.60
|
20.30
|
19.60
|
19.70
|
19.87
|
6.54
|
520,200
|
|
|
4/17/2018
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.50
|
19.60
|
19.65
|
6.51
|
352,700
|
|
|
4/16/2018
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.10
|
19.50
|
19.57
|
6.48
|
556,800
|
|
|
4/13/2018
|
-0.40 / -1.96%
|
20.40
|
21.00
|
19.60
|
20.00
|
20.12
|
6.64
|
708,200
|
|
|
4/12/2018
|
+0.60 / +3.03%
|
19.70
|
20.50
|
18.70
|
20.40
|
19.72
|
6.78
|
822,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|