|
|
Closing price on 8/31/2018
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
62,900 |
| Split-adjusted Price |
5.35 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2018
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.30
|
5.35
|
62,900
|
|
|
8/30/2018
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.55
|
5.48
|
107,000
|
|
|
8/29/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.51
|
5.51
|
409,700
|
|
|
8/28/2018
|
+0.40 / +2.47%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.44
|
5.51
|
312,000
|
|
|
8/27/2018
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.32
|
5.38
|
170,700
|
|
|
8/24/2018
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.27
|
5.41
|
134,200
|
|
|
8/23/2018
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.22
|
5.41
|
53,100
|
|
|
8/22/2018
|
+0.20 / +1.25%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.34
|
5.38
|
196,600
|
|
|
8/21/2018
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.95
|
5.31
|
45,900
|
|
|
8/20/2018
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.85
|
5.28
|
36,300
|
|
|
8/17/2018
|
-0.30 / -1.88%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.84
|
5.21
|
136,400
|
|
|
8/16/2018
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
5.31
|
94,200
|
|
|
8/15/2018
|
-0.40 / -2.41%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.33
|
5.38
|
85,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|