|
Closing price on 6/3/2019
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
112,100 |
| Split-adjusted Price |
5.31 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.10
|
16.00
|
15.75
|
5.31
|
112,100
|
|
|
5/31/2019
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
5.18
|
77,300
|
|
|
5/30/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.72
|
5.25
|
45,400
|
|
|
5/29/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.74
|
5.25
|
39,600
|
|
|
5/28/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.69
|
5.25
|
104,900
|
|
|
5/27/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
5.28
|
53,300
|
|
|
5/24/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.81
|
5.28
|
97,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.89
|
5.31
|
72,400
|
|
|
5/22/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.02
|
5.31
|
32,700
|
|
|
5/21/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.09
|
5.35
|
87,000
|
|
|
5/20/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.09
|
5.31
|
162,300
|
|
|
5/17/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.09
|
5.31
|
138,800
|
|
|
5/16/2019
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.14
|
5.35
|
106,300
|
|
|
5/15/2019
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.26
|
5.38
|
191,900
|
|
|
5/14/2019
|
+0.20 / +1.24%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.13
|
5.41
|
136,800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.07
|
5.35
|
43,800
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.09
|
5.35
|
175,500
|
|
|
5/9/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.00
|
5.35
|
188,900
|
|
|
5/8/2019
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.11
|
5.31
|
162,800
|
|
|
5/7/2019
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.03
|
5.35
|
199,700
|
|
|
5/6/2019
|
-0.10 / -0.62%
|
15.80
|
16.10
|
15.60
|
16.00
|
15.85
|
5.31
|
173,200
|
|
|
5/3/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.02
|
5.35
|
207,800
|
|
|
5/2/2019
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.24
|
5.38
|
440,900
|
|
|
4/26/2019
|
+0.60 / +3.77%
|
15.60
|
16.50
|
15.60
|
16.50
|
15.98
|
5.48
|
315,900
|
|
|
4/25/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.81
|
5.28
|
249,300
|
|
|
4/24/2019
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.78
|
5.28
|
274,100
|
|
|
4/23/2019
|
+0.80 / +5.33%
|
15.00
|
16.50
|
14.90
|
15.80
|
15.87
|
5.25
|
639,700
|
|
|
4/22/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.84
|
4.98
|
245,600
|
|
|
4/19/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
4.98
|
145,100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.82
|
4.98
|
213,800
|
|
|