|
|
Closing price on 7/8/2019
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
21,500 |
| Split-adjusted Price |
4.82 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.36
|
4.82
|
21,500
|
|
|
7/5/2019
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.59
|
4.82
|
188,600
|
|
|
7/4/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.77
|
4.92
|
64,600
|
|
|
7/3/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.75
|
4.92
|
41,000
|
|
|
7/2/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.75
|
4.92
|
41,000
|
|
|
7/1/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
4.92
|
262,000
|
|
|
6/28/2019
|
+0.50 / +3.50%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.62
|
4.92
|
40,300
|
|
|
6/27/2019
|
-1.00 / -6.54%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.78
|
4.75
|
72,900
|
|
|
6/26/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.21
|
5.08
|
192,800
|
|
|
6/25/2019
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.14
|
5.08
|
88,700
|
|
|
6/24/2019
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.17
|
5.02
|
9,800
|
|
|
6/21/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.08
|
124,090
|
|
|
6/20/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.28
|
5.08
|
32,300
|
|
|
6/19/2019
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.28
|
5.08
|
107,400
|
|
|
6/18/2019
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.21
|
5.12
|
57,600
|
|
|
6/17/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.39
|
5.15
|
57,300
|
|
|
6/14/2019
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
5.15
|
23,800
|
|
|
6/13/2019
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.56
|
5.18
|
28,700
|
|
|
6/12/2019
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
5.21
|
31,100
|
|
|
6/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.73
|
5.25
|
67,900
|
|
|
6/10/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.63
|
5.25
|
30,400
|
|
|
6/7/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.78
|
5.25
|
74,800
|
|
|
6/6/2019
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.66
|
5.25
|
53,700
|
|
|
6/5/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.79
|
5.25
|
33,700
|
|
|
6/4/2019
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.75
|
5.25
|
134,000
|
|
|
6/3/2019
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.10
|
16.00
|
15.75
|
5.31
|
112,100
|
|
|
5/31/2019
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
5.18
|
77,300
|
|
|
5/30/2019
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.72
|
5.25
|
45,400
|
|
|
5/29/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.74
|
5.25
|
39,600
|
|
|
5/28/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.69
|
5.25
|
104,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|