|
Closing price on 7/2/2020
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
34,500 |
| Split-adjusted Price |
4.01 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.77
|
4.01
|
34,500
|
|
|
7/1/2020
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.76
|
4.05
|
36,700
|
|
|
6/30/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.76
|
3.89
|
98,900
|
|
|
6/29/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.85
|
4.09
|
96,300
|
|
|
6/26/2020
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.16
|
4.17
|
66,300
|
|
|
6/25/2020
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.23
|
4.13
|
149,400
|
|
|
6/24/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.46
|
4.34
|
162,100
|
|
|
6/23/2020
|
+0.60 / +5.94%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.62
|
4.38
|
286,400
|
|
|
6/22/2020
|
+0.20 / +2.02%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
4.13
|
259,100
|
|
|
6/19/2020
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.83
|
4.05
|
112,800
|
|
|
6/18/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.79
|
4.01
|
28,800
|
|
|
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
|
|
|