|
|
Closing price on 9/12/2017
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
132,710 |
| Split-adjusted Price |
3.89 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
3.89
|
132,710
|
|
|
9/11/2017
|
-0.30 / -2.50%
|
10.80
|
11.90
|
10.80
|
11.70
|
11.79
|
3.89
|
145,000
|
|
|
9/8/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
3.99
|
144,200
|
|
|
9/7/2017
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.96
|
3.99
|
348,969
|
|
|
9/6/2017
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.66
|
3.82
|
213,600
|
|
|
9/5/2017
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.95
|
90,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
3.99
|
91,200
|
|
|
8/31/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.84
|
3.99
|
235,610
|
|
|
8/30/2017
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.91
|
3.92
|
125,900
|
|
|
8/29/2017
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.31
|
4.02
|
207,810
|
|
|
8/28/2017
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.24
|
4.12
|
190,600
|
|
|
8/25/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.08
|
4.05
|
183,000
|
|
|
8/24/2017
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.21
|
4.09
|
271,070
|
|
|
8/23/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
3.95
|
69,808
|
|
|
8/22/2017
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.57
|
3.95
|
140,500
|
|
|
8/21/2017
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.46
|
4.02
|
112,262
|
|
|
8/18/2017
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.31
|
3.98
|
240,000
|
|
|
8/17/2017
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.63
|
3.95
|
187,353
|
|
|
8/16/2017
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.78
|
4.08
|
64,895
|
|
|
8/15/2017
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.89
|
4.11
|
192,610
|
|
|
8/14/2017
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.78
|
4.14
|
386,300
|
|
|
8/11/2017
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.72
|
3.98
|
337,570
|
|
|
8/10/2017
|
-0.20 / -1.54%
|
13.10
|
13.30
|
12.70
|
12.80
|
12.87
|
4.08
|
221,500
|
|
|
8/9/2017
|
-0.70 / -5.11%
|
13.60
|
13.60
|
12.40
|
13.00
|
13.06
|
4.14
|
903,943
|
|
|
8/8/2017
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.68
|
4.37
|
273,900
|
|
|
8/7/2017
|
+0.30 / +2.21%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.94
|
4.43
|
422,951
|
|
|
8/4/2017
|
+1.00 / +7.94%
|
12.60
|
13.80
|
12.60
|
13.60
|
13.28
|
4.34
|
666,860
|
|
|
8/3/2017
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.74
|
4.02
|
425,536
|
|
|
8/2/2017
|
+0.50 / +4.03%
|
12.30
|
13.10
|
11.90
|
12.90
|
12.66
|
4.11
|
521,164
|
|
|
8/1/2017
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.25
|
3.95
|
445,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|