|
Closing price on 8/19/2020
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
89,700 |
| Split-adjusted Price |
3.81 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
3.81
|
89,700
|
|
|
8/18/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
3.81
|
83,900
|
|
|
8/17/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.14
|
3.77
|
94,900
|
|
|
8/14/2020
|
+0.10 / +1.11%
|
9.00
|
9.60
|
8.90
|
9.10
|
9.07
|
3.72
|
109,800
|
|
|
8/13/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
3.68
|
47,300
|
|
|
8/12/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
3.68
|
98,200
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
3.64
|
70,300
|
|
|
8/10/2020
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.86
|
3.64
|
57,900
|
|
|
8/7/2020
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
3.60
|
37,500
|
|
|
8/6/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.95
|
3.64
|
50,600
|
|
|
8/5/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
3.68
|
70,800
|
|
|
8/4/2020
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.84
|
3.64
|
60,000
|
|
|
8/3/2020
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.46
|
3.60
|
792,592
|
|
|
7/31/2020
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.51
|
3.48
|
34,300
|
|
|
7/30/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
3.52
|
37,800
|
|
|
7/29/2020
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.10
|
8.50
|
8.25
|
3.48
|
74,000
|
|
|
7/28/2020
|
+0.40 / +4.76%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.56
|
3.60
|
171,600
|
|
|
7/27/2020
|
-0.90 / -9.68%
|
8.60
|
9.00
|
8.40
|
8.40
|
8.47
|
3.44
|
158,100
|
|
|
7/24/2020
|
-0.40 / -4.12%
|
9.70
|
9.70
|
8.90
|
9.30
|
9.27
|
3.81
|
214,100
|
|
|
7/23/2020
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.97
|
46,800
|
|
|
7/22/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.76
|
4.01
|
44,800
|
|
|
7/21/2020
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.74
|
4.05
|
2,600
|
|
|
7/20/2020
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.83
|
3.97
|
88,000
|
|
|
7/17/2020
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.84
|
4.05
|
54,900
|
|
|
7/16/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
4.01
|
28,900
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.94
|
4.09
|
53,200
|
|
|
7/14/2020
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.86
|
4.09
|
59,900
|
|
|
7/13/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.86
|
4.05
|
68,100
|
|
|
7/10/2020
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.92
|
4.05
|
35,000
|
|
|
7/9/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.98
|
4.13
|
51,000
|
|
|