|
Closing price on 9/22/2020
|
|
Open |
9.80 |
High |
10.10 |
Low |
9.80 |
Volume |
147,000 |
Split-adjusted Price |
4.90 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2020
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.99
|
4.90
|
147,000
|
|
9/21/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
4.90
|
113,100
|
|
9/18/2020
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.94
|
4.90
|
119,900
|
|
9/17/2020
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.81
|
4.90
|
120,700
|
|
9/16/2020
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
4.85
|
127,500
|
|
9/15/2020
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.83
|
4.90
|
277,000
|
|
9/14/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
4.76
|
43,700
|
|
9/11/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
4.71
|
55,500
|
|
9/10/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.71
|
42,300
|
|
9/9/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
4.71
|
316,300
|
|
9/8/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.43
|
4.71
|
86,100
|
|
9/7/2020
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.66
|
4.66
|
244,600
|
|
9/4/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
4.76
|
128,200
|
|
9/3/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
4.71
|
36,383
|
|
9/1/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
4.66
|
38,500
|
|
8/31/2020
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.57
|
4.66
|
229,000
|
|
8/28/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.66
|
4.71
|
105,400
|
|
8/27/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
4.71
|
101,400
|
|
8/26/2020
|
+0.20 / +2.15%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.36
|
4.66
|
269,300
|
|
8/25/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
4.56
|
152,600
|
|
8/24/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
4.61
|
120,100
|
|
8/21/2020
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.14
|
4.56
|
303,492
|
|
8/20/2020
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.21
|
4.46
|
74,300
|
|
8/19/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
4.56
|
89,700
|
|
8/18/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
4.56
|
83,900
|
|
8/17/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.14
|
4.51
|
94,900
|
|
8/14/2020
|
+0.10 / +1.11%
|
9.00
|
9.60
|
8.90
|
9.10
|
9.07
|
4.46
|
109,800
|
|
8/13/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
4.41
|
47,300
|
|
8/12/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
4.41
|
98,200
|
|
8/11/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
4.36
|
70,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|