|
Closing price on 8/8/2024
|
|
Open |
29.20 |
High |
29.40 |
Low |
27.80 |
Volume |
2,983,400 |
Split-adjusted Price |
24.48 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2024
|
-0.90 / -3.09%
|
29.20
|
29.40
|
27.80
|
28.20
|
28.55
|
24.48
|
2,983,400
|
|
8/7/2024
|
-0.30 / -1.02%
|
29.40
|
29.60
|
28.70
|
29.10
|
29.09
|
25.27
|
1,766,200
|
|
8/6/2024
|
+1.30 / +4.63%
|
28.10
|
29.80
|
28.10
|
29.40
|
28.80
|
25.53
|
3,850,000
|
|
8/5/2024
|
-1.50 / -5.07%
|
29.60
|
29.60
|
27.30
|
28.10
|
28.37
|
24.40
|
3,985,800
|
|
8/2/2024
|
+1.70 / +6.09%
|
25.20
|
29.90
|
25.20
|
29.60
|
28.42
|
25.70
|
3,975,100
|
|
8/1/2024
|
-2.50 / -8.22%
|
30.50
|
30.70
|
27.70
|
27.90
|
28.77
|
24.22
|
7,239,500
|
|
7/31/2024
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.10
|
30.40
|
30.50
|
26.39
|
2,889,700
|
|
7/30/2024
|
-0.70 / -2.25%
|
31.10
|
31.20
|
30.00
|
30.40
|
30.55
|
26.39
|
3,048,000
|
|
7/29/2024
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.90
|
31.10
|
31.19
|
27.00
|
2,244,100
|
|
7/26/2024
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.20
|
31.00
|
30.56
|
26.92
|
1,867,800
|
|
7/25/2024
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.90
|
30.50
|
30.18
|
26.48
|
1,884,800
|
|
7/24/2024
|
+0.60 / +2.00%
|
30.50
|
31.20
|
29.00
|
30.60
|
29.86
|
26.57
|
4,547,100
|
|
7/23/2024
|
-1.80 / -5.45%
|
33.00
|
33.60
|
31.00
|
31.20
|
32.20
|
26.05
|
6,146,800
|
|
7/22/2024
|
-2.40 / -6.78%
|
35.40
|
35.50
|
32.70
|
33.00
|
33.86
|
27.55
|
7,077,900
|
|
7/19/2024
|
+0.40 / +1.14%
|
35.30
|
35.80
|
34.90
|
35.40
|
35.46
|
29.55
|
5,035,800
|
|
7/18/2024
|
+0.70 / +2.04%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.66
|
29.22
|
2,800,600
|
|
7/17/2024
|
-0.20 / -0.58%
|
34.60
|
35.70
|
33.30
|
34.30
|
34.65
|
28.64
|
7,241,000
|
|
7/16/2024
|
-0.70 / -1.99%
|
35.20
|
35.70
|
34.30
|
34.50
|
34.98
|
28.80
|
3,604,200
|
|
7/15/2024
|
+0.10 / +0.28%
|
35.20
|
35.90
|
34.90
|
35.20
|
35.38
|
29.39
|
2,846,000
|
|
7/12/2024
|
+0.20 / +0.57%
|
34.90
|
35.50
|
34.80
|
35.10
|
35.13
|
29.30
|
4,305,700
|
|
7/11/2024
|
+1.30 / +3.87%
|
33.60
|
35.10
|
33.60
|
34.90
|
34.47
|
29.14
|
6,171,100
|
|
7/10/2024
|
-0.40 / -1.18%
|
34.00
|
34.20
|
33.60
|
33.60
|
33.81
|
28.05
|
2,772,000
|
|
7/9/2024
|
+0.10 / +0.29%
|
34.10
|
34.50
|
33.60
|
34.00
|
34.13
|
28.38
|
3,497,300
|
|
7/8/2024
|
+1.10 / +3.35%
|
32.80
|
34.00
|
32.80
|
33.90
|
33.46
|
28.30
|
3,730,400
|
|
7/5/2024
|
+0.70 / +2.18%
|
32.10
|
32.90
|
31.70
|
32.80
|
32.30
|
27.38
|
3,471,900
|
|
7/4/2024
|
0.00 / 0.00%
|
32.10
|
32.70
|
31.90
|
32.10
|
32.31
|
26.80
|
1,958,700
|
|
7/3/2024
|
-0.10 / -0.31%
|
32.40
|
32.50
|
31.90
|
32.10
|
32.16
|
26.80
|
1,517,200
|
|
7/2/2024
|
+0.40 / +1.26%
|
31.80
|
32.20
|
31.70
|
32.20
|
31.98
|
26.88
|
2,189,800
|
|
7/1/2024
|
+0.70 / +2.25%
|
31.10
|
31.80
|
31.10
|
31.80
|
31.49
|
26.55
|
1,901,300
|
|
6/28/2024
|
-0.20 / -0.64%
|
31.20
|
32.00
|
30.50
|
31.10
|
31.34
|
25.96
|
3,951,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|