|
Closing price on 9/23/2024
|
|
Open |
28.40 |
High |
29.40 |
Low |
28.20 |
Volume |
6,272,300 |
Split-adjusted Price |
28.90 |
|
|
MBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2024
|
+0.50 / +1.76%
|
28.40
|
29.40
|
28.20
|
28.90
|
28.87
|
28.90
|
6,272,300
|
|
9/20/2024
|
+0.20 / +0.71%
|
28.50
|
28.90
|
28.20
|
28.40
|
28.59
|
28.40
|
3,690,900
|
|
9/19/2024
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.10
|
28.20
|
28.31
|
28.20
|
2,230,200
|
|
9/18/2024
|
+0.70 / +2.55%
|
27.60
|
28.60
|
27.40
|
28.20
|
28.21
|
28.20
|
5,836,700
|
|
9/17/2024
|
+0.90 / +3.38%
|
26.70
|
27.50
|
26.60
|
27.50
|
27.12
|
27.50
|
2,591,500
|
|
9/16/2024
|
-0.70 / -2.56%
|
27.30
|
27.40
|
26.60
|
26.60
|
26.95
|
26.60
|
1,849,200
|
|
9/13/2024
|
+0.50 / +1.87%
|
26.90
|
27.60
|
26.80
|
27.30
|
27.32
|
27.30
|
2,731,800
|
|
9/12/2024
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.80
|
26.80
|
27.02
|
26.80
|
1,867,000
|
|
9/11/2024
|
+1.00 / +3.82%
|
26.20
|
27.30
|
26.10
|
27.20
|
26.84
|
27.20
|
4,152,600
|
|
9/10/2024
|
-0.50 / -1.87%
|
26.90
|
27.10
|
26.10
|
26.20
|
26.54
|
26.20
|
2,692,900
|
|
9/9/2024
|
-0.40 / -1.48%
|
26.80
|
27.20
|
26.70
|
26.70
|
26.89
|
26.70
|
1,941,500
|
|
9/6/2024
|
-0.40 / -1.45%
|
27.50
|
27.60
|
26.90
|
27.10
|
27.14
|
27.10
|
2,510,200
|
|
9/5/2024
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.30
|
27.50
|
27.67
|
27.50
|
1,983,700
|
|
9/4/2024
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.61
|
27.50
|
3,023,400
|
|
8/30/2024
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.90
|
28.00
|
28.03
|
28.00
|
2,067,400
|
|
8/29/2024
|
-0.10 / -0.35%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.25
|
28.10
|
1,824,100
|
|
8/28/2024
|
-0.30 / -1.05%
|
28.50
|
28.70
|
27.90
|
28.20
|
28.26
|
28.20
|
2,997,400
|
|
8/27/2024
|
-0.10 / -0.35%
|
28.60
|
28.70
|
27.90
|
28.50
|
28.29
|
28.50
|
2,296,400
|
|
8/26/2024
|
-0.10 / -0.35%
|
29.00
|
29.20
|
28.60
|
28.60
|
28.83
|
28.60
|
2,890,600
|
|
8/23/2024
|
+0.20 / +0.70%
|
28.40
|
29.00
|
28.10
|
28.70
|
28.58
|
28.70
|
3,126,400
|
|
8/22/2024
|
+0.30 / +1.06%
|
28.20
|
28.70
|
28.10
|
28.50
|
28.44
|
28.50
|
3,176,500
|
|
8/21/2024
|
+0.20 / +0.71%
|
28.00
|
28.20
|
27.60
|
28.20
|
27.87
|
28.20
|
2,821,100
|
|
8/20/2024
|
+0.50 / +1.82%
|
27.70
|
28.50
|
27.30
|
28.00
|
27.85
|
28.00
|
3,616,600
|
|
8/19/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.20
|
27.50
|
27.40
|
27.50
|
2,347,600
|
|
8/16/2024
|
+2.10 / +8.27%
|
22.90
|
27.50
|
22.90
|
27.50
|
26.84
|
27.50
|
6,271,100
|
|
8/15/2024
|
-0.50 / -1.93%
|
25.90
|
26.10
|
25.40
|
25.40
|
25.64
|
25.40
|
1,894,300
|
|
8/14/2024
|
-0.40 / -1.52%
|
26.50
|
26.80
|
25.80
|
25.90
|
26.13
|
25.90
|
1,924,200
|
|
8/13/2024
|
+0.60 / +2.33%
|
27.40
|
27.40
|
26.00
|
26.30
|
26.36
|
26.30
|
3,617,600
|
|
8/12/2024
|
+0.20 / +0.68%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.27
|
25.70
|
4,303,900
|
|
8/9/2024
|
+1.20 / +4.26%
|
28.70
|
29.70
|
28.40
|
29.40
|
29.20
|
25.53
|
4,565,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|