|
Closing price on 9/18/2020
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
119,900 |
| Split-adjusted Price |
4.09 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.94
|
4.09
|
119,900
|
|
|
9/17/2020
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.81
|
4.09
|
120,700
|
|
|
9/16/2020
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
4.05
|
127,500
|
|
|
9/15/2020
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.83
|
4.09
|
277,000
|
|
|
9/14/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
3.97
|
43,700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
3.93
|
55,500
|
|
|
9/10/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.93
|
42,300
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
3.93
|
316,300
|
|
|
9/8/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.43
|
3.93
|
86,100
|
|
|
9/7/2020
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.66
|
3.89
|
244,600
|
|
|
9/4/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
3.97
|
128,200
|
|
|
9/3/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
3.93
|
36,383
|
|
|
9/1/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
3.89
|
38,500
|
|
|
8/31/2020
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.57
|
3.89
|
229,000
|
|
|
8/28/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.66
|
3.93
|
105,400
|
|
|
8/27/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
3.93
|
101,400
|
|
|
8/26/2020
|
+0.20 / +2.15%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.36
|
3.89
|
269,300
|
|
|
8/25/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
3.81
|
152,600
|
|
|
8/24/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
3.85
|
120,100
|
|
|
8/21/2020
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.14
|
3.81
|
303,492
|
|
|
8/20/2020
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.21
|
3.72
|
74,300
|
|
|
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
|
|
|