Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MBS )

8.380 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 8.380 8.440 8.355 8.410 51,268 +0.07(+0.78%)
May 30, 2024 8.360 8.369 8.340 8.345 2,217,433 +0.00(+0.00%)
May 29, 2024 8.355 8.360 8.330 8.345 22,148 -0.03(-0.36%)
May 28, 2024 8.400 8.400 8.375 8.375 34,751 -0.02(-0.24%)
May 24, 2024 8.440 8.440 8.371 8.395 16,954 -0.01(-0.18%)
May 23, 2024 8.410 8.430 8.390 8.410 1,033,486 +0.00(+0.06%)
May 22, 2024 8.402 8.405 8.402 8.405 230 -0.01(-0.18%)
May 21, 2024 8.417 8.420 8.417 8.420 418 +0.01(+0.12%)
May 20, 2024 8.420 8.430 8.410 8.410 1,328 +0.01(+0.18%)
May 17, 2024 8.410 8.410 8.395 8.395 390 -0.01(-0.18%)
May 16, 2024 8.430 8.430 8.410 8.410 549 +0.00(+0.00%)
May 15, 2024 8.410 8.420 8.410 8.410 2,250 +0.04(+0.48%)
May 14, 2024 8.360 8.385 8.360 8.370 12,728 +0.01(+0.12%)
May 13, 2024 8.360 8.360 8.360 8.360 171 +0.00(+0.06%)
May 10, 2024 8.350 8.360 8.349 8.355 4,390 -0.01(-0.12%)
May 09, 2024 8.340 8.365 8.340 8.365 18,447 +0.03(+0.36%)
May 08, 2024 8.340 8.340 8.335 8.335 156 -0.02(-0.18%)
May 07, 2024 8.360 8.360 8.350 8.350 680 +0.04(+0.48%)
May 06, 2024 8.310 8.320 8.285 8.310 24,581 +0.02(+0.24%)
May 03, 2024 8.300 8.300 8.275 8.290 2,962 +0.02(+0.24%)
May 02, 2024 8.250 8.280 8.240 8.270 8,522 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.