|
|
Closing price on 8/11/2017
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
337,570 |
| Split-adjusted Price |
3.98 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.72
|
3.98
|
337,570
|
|
|
8/10/2017
|
-0.20 / -1.54%
|
13.10
|
13.30
|
12.70
|
12.80
|
12.87
|
4.08
|
221,500
|
|
|
8/9/2017
|
-0.70 / -5.11%
|
13.60
|
13.60
|
12.40
|
13.00
|
13.06
|
4.14
|
903,943
|
|
|
8/8/2017
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.68
|
4.37
|
273,900
|
|
|
8/7/2017
|
+0.30 / +2.21%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.94
|
4.43
|
422,951
|
|
|
8/4/2017
|
+1.00 / +7.94%
|
12.60
|
13.80
|
12.60
|
13.60
|
13.28
|
4.34
|
666,860
|
|
|
8/3/2017
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.74
|
4.02
|
425,536
|
|
|
8/2/2017
|
+0.50 / +4.03%
|
12.30
|
13.10
|
11.90
|
12.90
|
12.66
|
4.11
|
521,164
|
|
|
8/1/2017
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.25
|
3.95
|
445,030
|
|
|
7/31/2017
|
+1.00 / +9.01%
|
11.10
|
12.20
|
11.10
|
12.10
|
11.68
|
3.86
|
472,700
|
|
|
7/28/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.12
|
3.54
|
317,200
|
|
|
7/27/2017
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
3.54
|
186,413
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|