|
|
Closing price on 7/26/2017
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
285,000 |
| Split-adjusted Price |
3.57 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.99
|
3.57
|
285,000
|
|
|
7/25/2017
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.61
|
3.44
|
100,300
|
|
|
7/24/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
3.28
|
155,001
|
|
|
7/21/2017
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.53
|
3.35
|
258,715
|
|
|
7/20/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.34
|
3.32
|
180,518
|
|
|
7/19/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.54
|
3.35
|
106,935
|
|
|
7/18/2017
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.64
|
3.35
|
284,200
|
|
|
7/17/2017
|
-0.50 / -4.46%
|
11.20
|
11.30
|
10.60
|
10.70
|
10.96
|
3.41
|
288,500
|
|
|
7/14/2017
|
+0.40 / +3.70%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.15
|
3.57
|
623,882
|
|
|
7/13/2017
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.89
|
3.44
|
188,800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.92
|
3.47
|
186,439
|
|
|
7/11/2017
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.70
|
3.47
|
385,700
|
|
|
7/10/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.50
|
10.70
|
10.76
|
3.41
|
466,330
|
|
|
7/7/2017
|
-0.60 / -5.31%
|
11.80
|
12.20
|
10.70
|
10.70
|
11.64
|
3.41
|
1,283,178
|
|
|
7/6/2017
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.04
|
3.60
|
1,121,640
|
|
|
7/5/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
3.28
|
256,100
|
|
|
7/4/2017
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
3.28
|
439,700
|
|
|
7/3/2017
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.27
|
3.25
|
651,456
|
|
|
6/30/2017
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.76
|
3.19
|
211,409
|
|
|
6/29/2017
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.72
|
3.09
|
82,000
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
3.09
|
27,916
|
|
|
6/27/2017
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.69
|
3.09
|
139,904
|
|
|
6/26/2017
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.86
|
3.12
|
88,800
|
|
|
6/23/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
3.16
|
137,655
|
|
|
6/22/2017
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.78
|
3.12
|
203,464
|
|
|
6/21/2017
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.59
|
3.03
|
129,051
|
|
|
6/20/2017
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.93
|
3.12
|
322,488
|
|
|
6/19/2017
|
+0.10 / +1.01%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
3.19
|
376,961
|
|
|
6/16/2017
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
3.16
|
165,654
|
|
|
6/15/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.08
|
3.22
|
192,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|