|
Closing price on 7/7/2021
|
|
Open |
33.00 |
High |
33.00 |
Low |
29.00 |
Volume |
3,201,400 |
Split-adjusted Price |
18.37 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2021
|
+1.60 / +5.10%
|
33.00
|
33.00
|
29.00
|
33.00
|
31.54
|
18.37
|
3,201,400
|
|
7/6/2021
|
-3.40 / -9.77%
|
34.80
|
36.20
|
31.40
|
31.40
|
34.28
|
17.48
|
4,458,400
|
|
7/5/2021
|
-0.90 / -2.52%
|
35.70
|
35.80
|
33.50
|
34.80
|
34.61
|
19.38
|
2,908,720
|
|
7/2/2021
|
+1.20 / +3.48%
|
34.50
|
36.50
|
34.50
|
35.70
|
35.32
|
19.88
|
3,139,200
|
|
7/1/2021
|
+3.10 / +9.87%
|
31.50
|
34.50
|
31.40
|
34.50
|
33.37
|
19.21
|
5,454,000
|
|
6/30/2021
|
+0.40 / +1.29%
|
31.00
|
31.50
|
30.70
|
31.40
|
31.21
|
17.48
|
2,164,300
|
|
6/29/2021
|
-0.10 / -0.32%
|
31.10
|
32.00
|
30.50
|
31.00
|
31.28
|
17.26
|
2,660,900
|
|
6/28/2021
|
+0.20 / +0.65%
|
31.00
|
32.00
|
30.90
|
31.10
|
31.29
|
17.32
|
1,933,400
|
|
6/25/2021
|
+1.70 / +5.82%
|
29.20
|
31.00
|
29.10
|
30.90
|
30.09
|
17.20
|
3,743,200
|
|
6/24/2021
|
+0.10 / +0.34%
|
29.20
|
29.60
|
28.80
|
29.20
|
29.32
|
16.26
|
1,934,100
|
|
6/23/2021
|
+0.40 / +1.39%
|
28.90
|
29.80
|
28.70
|
29.10
|
29.34
|
16.20
|
2,006,100
|
|
6/22/2021
|
+0.10 / +0.35%
|
28.70
|
29.20
|
28.50
|
28.70
|
28.83
|
15.98
|
1,584,400
|
|
6/21/2021
|
-0.90 / -3.05%
|
29.30
|
29.70
|
28.60
|
28.60
|
29.07
|
15.92
|
1,574,100
|
|
6/18/2021
|
+0.20 / +0.68%
|
29.30
|
29.90
|
29.20
|
29.50
|
29.55
|
16.42
|
1,961,000
|
|
6/17/2021
|
+0.20 / +0.69%
|
28.90
|
29.50
|
26.30
|
29.30
|
28.70
|
16.31
|
3,121,300
|
|
6/16/2021
|
-1.10 / -3.64%
|
30.20
|
30.80
|
28.90
|
29.10
|
29.77
|
16.20
|
2,670,400
|
|
6/15/2021
|
+0.30 / +1.00%
|
29.90
|
31.00
|
29.50
|
30.20
|
30.41
|
16.81
|
2,964,900
|
|
6/14/2021
|
+1.90 / +6.79%
|
27.90
|
30.50
|
27.60
|
29.90
|
29.23
|
16.65
|
5,068,700
|
|
6/11/2021
|
+0.80 / +2.94%
|
27.20
|
28.80
|
26.70
|
28.00
|
27.83
|
15.59
|
2,167,000
|
|
6/10/2021
|
-0.70 / -2.51%
|
28.10
|
28.20
|
26.90
|
27.20
|
27.56
|
15.14
|
1,454,100
|
|
6/9/2021
|
+2.40 / +9.41%
|
25.50
|
28.00
|
24.70
|
27.90
|
26.49
|
15.53
|
2,978,700
|
|
6/8/2021
|
-2.70 / -9.57%
|
28.20
|
29.00
|
25.40
|
25.50
|
26.86
|
14.20
|
3,770,400
|
|
6/7/2021
|
-2.80 / -9.03%
|
31.00
|
31.00
|
27.90
|
28.20
|
28.83
|
15.70
|
4,264,300
|
|
6/4/2021
|
-0.50 / -1.59%
|
31.50
|
32.00
|
30.50
|
31.00
|
31.18
|
17.26
|
2,597,200
|
|
6/3/2021
|
+2.20 / +7.51%
|
29.30
|
32.20
|
29.20
|
31.50
|
30.96
|
17.54
|
2,882,700
|
|
6/2/2021
|
+1.30 / +4.64%
|
28.00
|
29.30
|
27.00
|
29.30
|
28.17
|
16.31
|
3,798,000
|
|
6/1/2021
|
+0.90 / +3.32%
|
27.30
|
29.00
|
27.20
|
28.00
|
28.24
|
15.59
|
3,276,800
|
|
5/31/2021
|
+2.40 / +9.72%
|
25.00
|
27.10
|
24.70
|
27.10
|
26.43
|
15.09
|
3,576,200
|
|
5/28/2021
|
+0.60 / +2.49%
|
24.10
|
24.80
|
23.80
|
24.70
|
24.49
|
13.75
|
2,611,800
|
|
5/27/2021
|
-0.60 / -2.43%
|
24.70
|
25.00
|
23.50
|
24.10
|
24.31
|
13.42
|
1,958,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|