|
|
Closing price on 8/19/2022
|
|
| Open |
20.10 |
| High |
20.60 |
| Low |
19.80 |
| Volume |
1,554,000 |
| Split-adjusted Price |
14.53 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.30 / -1.48%
|
20.10
|
20.60
|
19.80
|
20.00
|
20.19
|
14.53
|
1,554,000
|
|
|
8/18/2022
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.60
|
20.30
|
20.19
|
14.75
|
1,930,600
|
|
|
8/17/2022
|
-0.30 / -1.49%
|
20.00
|
20.40
|
19.80
|
19.90
|
20.12
|
14.46
|
2,004,000
|
|
|
8/16/2022
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.25
|
14.67
|
1,247,800
|
|
|
8/15/2022
|
-0.10 / -0.49%
|
20.50
|
21.20
|
20.30
|
20.40
|
20.73
|
14.82
|
1,602,200
|
|
|
8/12/2022
|
+1.80 / +9.63%
|
19.40
|
20.50
|
19.00
|
20.50
|
19.94
|
14.89
|
2,323,100
|
|
|
8/11/2022
|
-0.30 / -1.21%
|
24.80
|
25.30
|
24.10
|
24.40
|
24.79
|
13.59
|
3,825,300
|
|
|
8/10/2022
|
-0.40 / -1.59%
|
25.10
|
25.20
|
24.70
|
24.70
|
24.91
|
13.75
|
2,490,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.70
|
25.10
|
25.03
|
13.97
|
2,162,700
|
|
|
8/8/2022
|
+0.10 / +0.40%
|
24.90
|
25.50
|
24.90
|
25.10
|
25.14
|
13.97
|
2,465,600
|
|
|
8/5/2022
|
+1.40 / +5.93%
|
23.50
|
25.00
|
23.40
|
25.00
|
24.28
|
13.92
|
3,165,200
|
|
|
8/4/2022
|
-0.30 / -1.26%
|
23.90
|
24.30
|
23.30
|
23.60
|
23.66
|
13.14
|
1,944,100
|
|
|
8/3/2022
|
+0.60 / +2.58%
|
23.00
|
24.00
|
22.80
|
23.90
|
23.48
|
13.31
|
2,100,000
|
|
|
8/2/2022
|
-0.40 / -1.69%
|
23.70
|
23.90
|
23.00
|
23.30
|
23.38
|
12.97
|
1,920,000
|
|
|
8/1/2022
|
+1.40 / +6.28%
|
22.20
|
24.00
|
22.20
|
23.70
|
23.18
|
13.20
|
2,379,000
|
|
|
7/29/2022
|
+0.10 / +0.45%
|
22.30
|
22.90
|
22.00
|
22.30
|
22.37
|
12.42
|
1,525,300
|
|
|
7/28/2022
|
+0.70 / +3.26%
|
21.90
|
23.60
|
21.60
|
22.20
|
22.44
|
12.36
|
1,914,100
|
|
|
7/27/2022
|
+0.70 / +3.37%
|
20.80
|
21.70
|
20.40
|
21.50
|
21.26
|
11.97
|
1,872,100
|
|
|
7/26/2022
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.60
|
20.80
|
20.93
|
11.58
|
848,300
|
|
|
7/25/2022
|
+0.70 / +3.45%
|
20.30
|
21.40
|
19.90
|
21.00
|
20.60
|
11.69
|
1,557,600
|
|
|
7/22/2022
|
-0.50 / -2.40%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.76
|
11.30
|
1,617,100
|
|
|
7/21/2022
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.70
|
20.80
|
21.00
|
11.58
|
1,058,600
|
|
|
7/20/2022
|
+1.20 / +5.97%
|
20.20
|
21.80
|
20.20
|
21.30
|
21.21
|
11.86
|
2,273,900
|
|
|
7/19/2022
|
+0.70 / +3.61%
|
19.40
|
20.30
|
19.00
|
20.10
|
19.72
|
11.19
|
2,341,667
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.30
|
19.40
|
19.62
|
10.80
|
1,613,500
|
|
|
7/15/2022
|
-0.60 / -3.00%
|
20.00
|
20.50
|
19.40
|
19.40
|
20.07
|
10.80
|
1,233,600
|
|
|
7/14/2022
|
+1.80 / +9.89%
|
18.00
|
20.00
|
17.90
|
20.00
|
19.10
|
11.14
|
2,397,900
|
|
|
7/13/2022
|
-0.20 / -1.09%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.45
|
10.13
|
856,300
|
|
|
7/12/2022
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.70
|
18.40
|
18.08
|
10.24
|
746,700
|
|
|
7/11/2022
|
-0.50 / -2.72%
|
18.40
|
18.80
|
17.50
|
17.90
|
18.24
|
9.97
|
1,069,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|