|
Closing price on 9/8/2020
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
86,100 |
| Split-adjusted Price |
3.93 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.95
|
3.64
|
50,600
|
|
|
8/5/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
3.68
|
70,800
|
|
|
8/4/2020
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.84
|
3.64
|
60,000
|
|
|
8/3/2020
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.46
|
3.60
|
792,592
|
|
|
7/31/2020
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.51
|
3.48
|
34,300
|
|
|
7/30/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
3.52
|
37,800
|
|
|
7/29/2020
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.10
|
8.50
|
8.25
|
3.48
|
74,000
|
|
|
7/28/2020
|
+0.40 / +4.76%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.56
|
3.60
|
171,600
|
|
|