|
|
Closing price on 6/17/2020
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
74,700 |
| Split-adjusted Price |
4.01 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.85
|
4.01
|
74,700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.90
|
4.09
|
194,800
|
|
|
6/15/2020
|
-0.50 / -4.76%
|
10.90
|
10.90
|
9.80
|
10.00
|
10.25
|
4.09
|
269,800
|
|
|
6/12/2020
|
+0.40 / +3.60%
|
10.90
|
11.50
|
10.50
|
11.50
|
10.97
|
4.30
|
237,300
|
|
|
6/11/2020
|
-0.60 / -5.13%
|
11.50
|
11.90
|
10.80
|
11.10
|
11.58
|
4.15
|
469,010
|
|
|
6/10/2020
|
+0.40 / +3.54%
|
11.50
|
11.90
|
11.10
|
11.70
|
11.59
|
4.37
|
365,900
|
|
|
6/9/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.31
|
4.22
|
308,590
|
|
|
6/8/2020
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.24
|
4.26
|
663,600
|
|
|
6/5/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.86
|
4.00
|
233,220
|
|
|
6/4/2020
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.84
|
4.00
|
638,010
|
|
|
6/3/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.92
|
171,300
|
|
|
6/2/2020
|
-0.30 / -2.78%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.70
|
3.92
|
234,400
|
|
|
6/1/2020
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.10
|
10.80
|
10.42
|
4.04
|
284,900
|
|
|
5/29/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.23
|
3.81
|
124,000
|
|
|
5/28/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.28
|
3.89
|
285,500
|
|
|
5/27/2020
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.39
|
3.89
|
3,640,700
|
|
|
5/26/2020
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.83
|
3.70
|
231,100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.52
|
3.59
|
119,100
|
|
|
5/22/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
3.59
|
22,500
|
|
|
5/21/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.58
|
3.55
|
143,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
3.59
|
74,900
|
|
|
5/19/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.57
|
3.59
|
145,000
|
|
|
5/18/2020
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
3.51
|
35,900
|
|
|
5/15/2020
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.51
|
3.55
|
112,200
|
|
|
5/14/2020
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.65
|
3.59
|
146,200
|
|
|
5/13/2020
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.73
|
3.62
|
110,500
|
|
|
5/12/2020
|
+0.60 / +6.45%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.68
|
3.70
|
511,800
|
|
|
5/11/2020
|
+0.20 / +2.20%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.28
|
3.48
|
94,300
|
|
|
5/8/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
3.40
|
160,900
|
|
|
5/7/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.05
|
3.40
|
41,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|