|
|
Closing price on 6/7/2023
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
3,116,800 |
| Split-adjusted Price |
13.59 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.50
|
18.70
|
18.69
|
13.59
|
3,116,800
|
|
|
6/6/2023
|
+0.60 / +3.30%
|
18.20
|
18.80
|
17.90
|
18.80
|
18.40
|
13.66
|
6,654,100
|
|
|
6/5/2023
|
-0.30 / -1.62%
|
18.50
|
18.90
|
18.10
|
18.20
|
18.41
|
13.22
|
3,360,600
|
|
|
6/2/2023
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.60
|
13.44
|
2,936,000
|
|
|
6/1/2023
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.00
|
18.40
|
18.24
|
13.37
|
3,177,600
|
|
|
5/31/2023
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.35
|
13.29
|
3,356,100
|
|
|
5/30/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.38
|
13.44
|
3,680,800
|
|
|
5/29/2023
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.08
|
13.37
|
5,732,500
|
|
|
5/26/2023
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.48
|
12.71
|
2,016,000
|
|
|
5/25/2023
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.41
|
12.64
|
2,552,400
|
|
|
5/24/2023
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.71
|
12.79
|
3,533,600
|
|
|
5/23/2023
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.65
|
12.71
|
4,856,600
|
|
|
5/22/2023
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.34
|
12.64
|
2,094,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.10
|
17.18
|
12.42
|
1,994,500
|
|
|
5/18/2023
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.14
|
12.42
|
2,920,800
|
|
|
5/17/2023
|
-0.60 / -3.45%
|
17.40
|
17.50
|
16.60
|
16.80
|
17.09
|
12.20
|
5,075,400
|
|
|
5/16/2023
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.39
|
12.64
|
2,041,400
|
|
|
5/15/2023
|
-0.30 / -1.69%
|
17.70
|
18.30
|
17.40
|
17.40
|
17.82
|
12.64
|
3,348,300
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.31
|
12.86
|
3,768,800
|
|
|
5/11/2023
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.20
|
17.30
|
17.43
|
12.57
|
3,464,600
|
|
|
5/10/2023
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.73
|
12.71
|
3,622,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.41
|
12.79
|
2,175,800
|
|
|
5/8/2023
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.40
|
17.60
|
17.76
|
12.79
|
2,804,600
|
|
|
5/5/2023
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.10
|
17.50
|
17.47
|
12.71
|
4,059,900
|
|
|
5/4/2023
|
+0.40 / +2.38%
|
16.90
|
17.40
|
16.60
|
17.20
|
16.98
|
12.50
|
3,845,000
|
|
|
4/28/2023
|
+0.20 / +1.20%
|
15.00
|
17.00
|
15.00
|
16.80
|
16.75
|
12.20
|
2,822,000
|
|
|
4/27/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.58
|
12.06
|
1,952,000
|
|
|
4/26/2023
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.00
|
16.70
|
16.53
|
12.13
|
1,781,400
|
|
|
4/25/2023
|
-1.10 / -6.32%
|
17.40
|
17.50
|
16.00
|
16.30
|
16.61
|
11.84
|
6,244,400
|
|
|
4/24/2023
|
-0.20 / -1.14%
|
17.50
|
17.90
|
17.30
|
17.40
|
17.56
|
12.64
|
4,061,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|