|
|
Closing price on 7/4/2017
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
439,700 |
| Split-adjusted Price |
3.28 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2017
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.15
|
3.22
|
180,300
|
|
|
6/13/2017
|
-0.10 / -0.97%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.10
|
3.25
|
164,600
|
|
|
6/12/2017
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.28
|
3.28
|
111,265
|
|
|
6/9/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
3.32
|
613,503
|
|
|
6/8/2017
|
+0.10 / +0.97%
|
11.30
|
11.30
|
10.20
|
10.40
|
10.40
|
3.32
|
267,295
|
|
|
6/7/2017
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.41
|
3.28
|
491,666
|
|
|
6/6/2017
|
+0.70 / +7.14%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.06
|
3.35
|
490,150
|
|
|
6/5/2017
|
+0.10 / +1.03%
|
9.70
|
10.30
|
9.70
|
9.80
|
9.84
|
3.12
|
1,048,000
|
|
|
6/2/2017
|
+0.30 / +3.19%
|
9.30
|
9.90
|
9.20
|
9.70
|
9.46
|
3.09
|
394,100
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.41
|
3.00
|
132,200
|
|
|
5/31/2017
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.56
|
3.00
|
357,413
|
|
|
5/30/2017
|
0.00 / 0.00%
|
9.80
|
10.40
|
9.40
|
9.70
|
9.84
|
3.09
|
497,500
|
|
|
5/29/2017
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.47
|
3.09
|
792,765
|
|
|
5/26/2017
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.68
|
2.84
|
382,903
|
|
|
5/25/2017
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.65
|
2.71
|
349,531
|
|
|
5/24/2017
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.47
|
2.81
|
442,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|