|
|
Closing price on 8/16/2019
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
146,700 |
| Split-adjusted Price |
5.18 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.73
|
5.18
|
146,700
|
|
|
8/15/2019
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.39
|
5.15
|
23,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
5.12
|
30,700
|
|
|
8/13/2019
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.46
|
5.12
|
33,200
|
|
|
8/12/2019
|
+0.30 / +1.95%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.55
|
5.21
|
91,900
|
|
|
8/9/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.42
|
5.12
|
4,200
|
|
|
8/8/2019
|
+0.30 / +1.99%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.38
|
5.12
|
1,800
|
|
|
8/7/2019
|
-0.10 / -0.66%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.23
|
5.02
|
180,100
|
|
|
8/6/2019
|
-0.50 / -3.18%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.31
|
5.05
|
90,700
|
|
|
8/5/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.63
|
5.21
|
26,800
|
|
|
8/2/2019
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.62
|
5.21
|
114,200
|
|
|
8/1/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.56
|
5.21
|
31,900
|
|
|
7/31/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.64
|
5.21
|
56,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.71
|
5.25
|
127,100
|
|
|
7/29/2019
|
-0.20 / -1.25%
|
17.60
|
17.60
|
15.50
|
15.80
|
15.73
|
5.25
|
106,800
|
|
|
7/26/2019
|
-0.10 / -0.62%
|
17.70
|
17.70
|
15.70
|
16.00
|
15.86
|
5.31
|
186,700
|
|
|
7/25/2019
|
+1.40 / +9.52%
|
13.30
|
16.10
|
13.30
|
16.10
|
15.87
|
5.35
|
1,592,800
|
|
|
7/24/2019
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
4.88
|
103,600
|
|
|
7/23/2019
|
+0.40 / +2.78%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.82
|
4.92
|
290,000
|
|
|
7/22/2019
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.56
|
4.78
|
263,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.38
|
4.78
|
73,600
|
|
|
7/18/2019
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.29
|
4.78
|
44,900
|
|
|
7/17/2019
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.47
|
4.75
|
148,500
|
|
|
7/16/2019
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
4.85
|
356,900
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.39
|
4.78
|
191,100
|
|
|
7/12/2019
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.35
|
4.78
|
26,300
|
|
|
7/11/2019
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.31
|
4.75
|
41,700
|
|
|
7/10/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.42
|
4.82
|
57,100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.37
|
4.82
|
59,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.36
|
4.82
|
21,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|