|
Closing price on 7/16/2019
|
|
Open |
14.50 |
High |
14.60 |
Low |
14.50 |
Volume |
356,900 |
Split-adjusted Price |
5.81 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2019
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
5.81
|
356,900
|
|
7/15/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.39
|
5.73
|
191,100
|
|
7/12/2019
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.35
|
5.73
|
26,300
|
|
7/11/2019
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.31
|
5.69
|
41,700
|
|
7/10/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.42
|
5.77
|
57,100
|
|
7/9/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.37
|
5.77
|
59,700
|
|
7/8/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.36
|
5.77
|
21,500
|
|
7/5/2019
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.59
|
5.77
|
188,600
|
|
7/4/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.77
|
5.89
|
64,600
|
|
7/3/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.75
|
5.89
|
41,000
|
|
7/2/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.75
|
5.89
|
41,000
|
|
7/1/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
5.89
|
262,000
|
|
6/28/2019
|
+0.50 / +3.50%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.62
|
5.89
|
40,300
|
|
6/27/2019
|
-1.00 / -6.54%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.78
|
5.69
|
72,900
|
|
6/26/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.21
|
6.09
|
192,800
|
|
6/25/2019
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.14
|
6.09
|
88,700
|
|
6/24/2019
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.17
|
6.01
|
9,800
|
|
6/21/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
6.09
|
124,090
|
|
6/20/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.28
|
6.09
|
32,300
|
|
6/19/2019
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.28
|
6.09
|
107,400
|
|
6/18/2019
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.21
|
6.13
|
57,600
|
|
6/17/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.39
|
6.17
|
57,300
|
|
6/14/2019
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
6.17
|
23,800
|
|
6/13/2019
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.56
|
6.21
|
28,700
|
|
6/12/2019
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
6.25
|
31,100
|
|
6/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.73
|
6.29
|
67,900
|
|
6/10/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.63
|
6.29
|
30,400
|
|
6/7/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.78
|
6.29
|
74,800
|
|
6/6/2019
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.66
|
6.29
|
53,700
|
|
6/5/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.79
|
6.29
|
33,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|