|
|
Closing price on 8/14/2018
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
83,300 |
| Split-adjusted Price |
5.51 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.54
|
5.51
|
83,300
|
|
|
8/13/2018
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.20
|
16.80
|
16.62
|
5.58
|
289,600
|
|
|
8/10/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.33
|
5.48
|
170,300
|
|
|
8/9/2018
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.47
|
5.48
|
193,100
|
|
|
8/8/2018
|
-0.10 / -0.62%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.18
|
5.35
|
193,200
|
|
|
8/7/2018
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.99
|
5.38
|
21,500
|
|
|
8/6/2018
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.07
|
5.41
|
56,500
|
|
|
8/3/2018
|
-0.40 / -2.44%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.25
|
5.31
|
95,000
|
|
|
8/2/2018
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.04
|
5.45
|
60,200
|
|
|
8/1/2018
|
-0.40 / -2.42%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.31
|
5.35
|
69,500
|
|
|
7/31/2018
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.53
|
5.48
|
174,600
|
|
|
7/30/2018
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.41
|
5.45
|
179,600
|
|
|
7/27/2018
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.09
|
5.45
|
279,200
|
|
|
7/26/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.81
|
5.31
|
70,700
|
|
|
7/25/2018
|
-0.20 / -1.23%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.09
|
5.31
|
199,700
|
|
|
7/24/2018
|
-0.40 / -2.41%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.36
|
5.38
|
1,054,200
|
|
|
7/23/2018
|
-0.40 / -2.35%
|
16.60
|
17.10
|
16.50
|
16.60
|
16.94
|
5.51
|
264,880
|
|
|
7/20/2018
|
+0.70 / +4.29%
|
16.30
|
17.40
|
16.30
|
17.00
|
16.87
|
5.65
|
525,400
|
|
|
7/19/2018
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.10
|
16.30
|
16.38
|
5.41
|
91,800
|
|
|
7/18/2018
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.40
|
16.40
|
15.94
|
5.45
|
305,100
|
|
|
7/17/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.27
|
5.12
|
73,300
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.32
|
5.12
|
37,300
|
|
|
7/13/2018
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.00
|
15.40
|
15.32
|
5.12
|
86,800
|
|
|
7/12/2018
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
15.20
|
15.12
|
5.05
|
63,200
|
|
|
7/11/2018
|
-0.40 / -2.56%
|
15.20
|
15.20
|
14.60
|
15.20
|
15.06
|
5.05
|
186,000
|
|
|
7/10/2018
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.48
|
5.18
|
116,700
|
|
|
7/9/2018
|
-0.30 / -1.90%
|
15.30
|
15.90
|
15.30
|
15.50
|
15.62
|
5.15
|
92,100
|
|
|
7/6/2018
|
+1.20 / +8.22%
|
14.80
|
15.80
|
14.00
|
15.80
|
15.02
|
5.25
|
363,300
|
|
|
7/5/2018
|
-0.90 / -5.81%
|
15.00
|
15.00
|
14.10
|
14.60
|
14.49
|
4.85
|
265,000
|
|
|
7/4/2018
|
+1.00 / +6.90%
|
14.10
|
15.50
|
14.10
|
15.50
|
14.87
|
5.15
|
138,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|