|
|
Closing price on 7/20/2022
|
|
| Open |
20.20 |
| High |
21.80 |
| Low |
20.20 |
| Volume |
2,273,900 |
| Split-adjusted Price |
11.86 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+1.20 / +5.97%
|
20.20
|
21.80
|
20.20
|
21.30
|
21.21
|
11.86
|
2,273,900
|
|
|
7/19/2022
|
+0.70 / +3.61%
|
19.40
|
20.30
|
19.00
|
20.10
|
19.72
|
11.19
|
2,341,667
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.30
|
19.40
|
19.62
|
10.80
|
1,613,500
|
|
|
7/15/2022
|
-0.60 / -3.00%
|
20.00
|
20.50
|
19.40
|
19.40
|
20.07
|
10.80
|
1,233,600
|
|
|
7/14/2022
|
+1.80 / +9.89%
|
18.00
|
20.00
|
17.90
|
20.00
|
19.10
|
11.14
|
2,397,900
|
|
|
7/13/2022
|
-0.20 / -1.09%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.45
|
10.13
|
856,300
|
|
|
7/12/2022
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.70
|
18.40
|
18.08
|
10.24
|
746,700
|
|
|
7/11/2022
|
-0.50 / -2.72%
|
18.40
|
18.80
|
17.50
|
17.90
|
18.24
|
9.97
|
1,069,100
|
|
|
7/8/2022
|
+1.00 / +5.75%
|
17.40
|
18.60
|
17.40
|
18.40
|
18.15
|
10.24
|
1,148,500
|
|
|
7/7/2022
|
+0.20 / +1.16%
|
17.10
|
17.60
|
16.80
|
17.40
|
17.20
|
9.69
|
722,300
|
|
|
7/6/2022
|
-1.00 / -5.49%
|
18.00
|
18.20
|
17.00
|
17.20
|
17.68
|
9.58
|
1,044,800
|
|
|
7/5/2022
|
-0.40 / -2.15%
|
18.60
|
18.80
|
18.00
|
18.20
|
18.42
|
10.13
|
1,146,173
|
|
|
7/4/2022
|
+0.90 / +5.08%
|
17.70
|
18.90
|
17.70
|
18.60
|
18.55
|
10.36
|
1,444,400
|
|
|
7/1/2022
|
+1.10 / +6.63%
|
16.60
|
18.20
|
16.10
|
17.70
|
17.06
|
9.85
|
1,215,400
|
|
|
6/30/2022
|
-1.00 / -5.68%
|
17.60
|
18.60
|
16.60
|
16.60
|
17.64
|
9.24
|
1,508,600
|
|
|
6/29/2022
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.30
|
17.60
|
17.75
|
9.80
|
1,098,200
|
|
|
6/28/2022
|
-0.40 / -2.23%
|
17.90
|
18.10
|
17.50
|
17.50
|
17.81
|
9.74
|
1,017,400
|
|
|
6/27/2022
|
+1.30 / +7.83%
|
16.90
|
17.90
|
16.60
|
17.90
|
17.28
|
9.97
|
1,094,500
|
|
|
6/24/2022
|
-0.20 / -1.19%
|
16.60
|
17.20
|
16.40
|
16.60
|
16.84
|
9.24
|
1,163,600
|
|
|
6/23/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
15.50
|
16.80
|
16.61
|
9.35
|
673,000
|
|
|
6/22/2022
|
+1.30 / +8.39%
|
14.00
|
17.00
|
14.00
|
16.80
|
16.60
|
9.35
|
1,065,800
|
|
|
6/21/2022
|
+0.90 / +6.16%
|
13.60
|
15.90
|
13.20
|
15.50
|
14.81
|
8.63
|
2,382,900
|
|
|
6/20/2022
|
-1.60 / -9.88%
|
14.60
|
16.70
|
14.60
|
14.60
|
15.17
|
8.13
|
945,400
|
|
|
6/17/2022
|
-1.80 / -10.00%
|
18.00
|
18.00
|
16.20
|
16.20
|
16.33
|
9.02
|
1,398,800
|
|
|
6/16/2022
|
-0.60 / -3.23%
|
18.60
|
19.50
|
17.60
|
18.00
|
18.59
|
10.02
|
666,400
|
|
|
6/15/2022
|
-1.80 / -8.82%
|
20.40
|
20.50
|
18.40
|
18.60
|
19.04
|
10.36
|
1,079,300
|
|
|
6/14/2022
|
-0.30 / -1.45%
|
20.60
|
21.00
|
19.80
|
20.40
|
20.49
|
11.36
|
515,300
|
|
|
6/13/2022
|
-2.20 / -9.61%
|
21.00
|
22.30
|
20.70
|
20.70
|
21.21
|
11.53
|
951,700
|
|
|
6/10/2022
|
-0.70 / -2.97%
|
23.50
|
23.90
|
22.80
|
22.90
|
23.30
|
12.75
|
698,700
|
|
|
6/9/2022
|
+0.70 / +3.06%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.55
|
13.14
|
717,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|