|
Closing price on 5/31/2017
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
357,413 |
| Split-adjusted Price |
3.00 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.56
|
3.00
|
357,413
|
|
|
5/30/2017
|
0.00 / 0.00%
|
9.80
|
10.40
|
9.40
|
9.70
|
9.84
|
3.09
|
497,500
|
|
|
5/29/2017
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.47
|
3.09
|
792,765
|
|
|
5/26/2017
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.68
|
2.84
|
382,903
|
|
|
5/25/2017
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.65
|
2.71
|
349,531
|
|
|
5/24/2017
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.47
|
2.81
|
442,530
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
2.71
|
57,937
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
2.71
|
195,395
|
|
|
5/19/2017
|
+0.40 / +4.94%
|
8.10
|
8.70
|
8.00
|
8.50
|
8.50
|
2.71
|
708,120
|
|
|
5/18/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.17
|
2.58
|
134,860
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.02
|
2.58
|
81,000
|
|
|
5/16/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
2.58
|
287,875
|
|
|
5/15/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.96
|
2.55
|
97,910
|
|
|
5/12/2017
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.97
|
2.52
|
262,710
|
|
|
5/11/2017
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.16
|
2.58
|
388,300
|
|
|
5/10/2017
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.19
|
2.65
|
400,410
|
|
|
5/9/2017
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.95
|
2.61
|
277,880
|
|
|
5/8/2017
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
2.45
|
381,870
|
|
|
5/5/2017
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.78
|
2.58
|
482,255
|
|
|
5/4/2017
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.51
|
2.49
|
726,015
|
|
|
5/3/2017
|
+0.70 / +10.00%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.50
|
2.45
|
447,540
|
|
|
4/28/2017
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
2.23
|
799,975
|
|
|
4/27/2017
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.00
|
6.40
|
6.20
|
2.04
|
615,721
|
|
|
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
|
|
|