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

(NY: MBS )

8.939 +0.029 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.269 8.328 8.245 8.299 51,954 +0.06(+0.78%)
May 30, 2024 8.249 8.258 8.230 8.235 2,247,076 +0.00(+0.00%)
May 29, 2024 8.245 8.249 8.220 8.235 22,444 -0.03(-0.36%)
May 28, 2024 8.289 8.289 8.264 8.264 35,216 -0.02(-0.24%)
May 24, 2024 8.328 8.328 8.260 8.284 17,181 -0.01(-0.18%)
May 23, 2024 8.299 8.318 8.279 8.299 1,047,302 +0.00(+0.06%)
May 22, 2024 8.291 8.294 8.291 8.294 233 -0.01(-0.18%)
May 21, 2024 8.306 8.309 8.306 8.309 423 +0.01(+0.12%)
May 20, 2024 8.309 8.318 8.299 8.299 1,345 +0.01(+0.18%)
May 17, 2024 8.299 8.299 8.284 8.284 396 -0.01(-0.18%)
May 16, 2024 8.318 8.318 8.299 8.299 556 +0.00(+0.00%)
May 15, 2024 8.299 8.309 8.299 8.299 2,280 +0.04(+0.48%)
May 14, 2024 8.249 8.274 8.249 8.259 12,898 +0.01(+0.12%)
May 13, 2024 8.249 8.249 8.249 8.249 173 +0.00(+0.06%)
May 10, 2024 8.240 8.249 8.239 8.245 4,449 -0.01(-0.12%)
May 09, 2024 8.230 8.254 8.230 8.254 18,694 +0.03(+0.36%)
May 08, 2024 8.230 8.230 8.225 8.225 158 -0.01(-0.18%)
May 07, 2024 8.249 8.249 8.240 8.240 689 +0.04(+0.48%)
May 06, 2024 8.200 8.210 8.176 8.200 24,909 +0.02(+0.24%)
May 03, 2024 8.190 8.190 8.166 8.181 3,001 +0.02(+0.24%)
May 02, 2024 8.141 8.171 8.131 8.161 8,636 +0.02(+0.24%)
May 01, 2024 8.112 8.161 8.082 8.141 6,794 +0.04(+0.49%)
Apr 30, 2024 8.102 8.121 8.082 8.102 20,286 -0.02(-0.27%)
Apr 29, 2024 8.123 8.143 8.114 8.123 1,906 +0.01(+0.12%)
Apr 26, 2024 8.114 8.114 8.104 8.114 1,833 +0.01(+0.12%)
Apr 25, 2024 8.094 8.104 8.094 8.104 336 -0.00(-0.06%)
Apr 24, 2024 8.123 8.123 8.104 8.109 259 -0.03(-0.36%)
Apr 23, 2024 8.133 8.138 8.104 8.138 2,806 +0.00(+0.06%)
Apr 22, 2024 8.114 8.133 8.094 8.133 2,098 -0.03(-0.42%)
Apr 19, 2024 8.104 8.168 8.104 8.168 727 +0.02(+0.24%)
Apr 18, 2024 8.143 8.148 8.114 8.148 1,357 +0.02(+0.30%)
Apr 17, 2024 8.104 8.123 8.084 8.123 57,519 +0.02(+0.30%)
Apr 16, 2024 8.114 8.114 8.099 8.099 224 -0.03(-0.42%)
Apr 15, 2024 8.143 8.143 8.133 8.133 213 -0.01(-0.18%)
Apr 12, 2024 8.143 8.148 8.143 8.148 536 -0.02(-0.24%)
Apr 11, 2024 8.133 8.182 8.133 8.168 4,039 -0.04(-0.54%)
Apr 10, 2024 8.202 8.212 8.202 8.212 718 -0.05(-0.59%)
Apr 09, 2024 8.212 8.261 8.192 8.261 2,264 +0.04(+0.48%)
Apr 08, 2024 8.231 8.261 8.221 8.221 1,056 -0.02(-0.24%)
Apr 05, 2024 8.251 8.270 8.221 8.241 2,888 -0.01(-0.12%)
Apr 04, 2024 8.251 8.270 8.251 8.251 1,521 +0.02(+0.30%)
Apr 03, 2024 8.212 8.241 8.212 8.226 3,785 -0.01(-0.18%)
Apr 02, 2024 8.241 8.241 8.241 8.241 452 -0.01(-0.18%)
Apr 01, 2024 8.270 8.270 8.256 8.256 224 -0.04(-0.43%)
Mar 28, 2024 8.300 8.310 8.291 8.291 582 +0.02(+0.25%)
Mar 27, 2024 8.285 8.285 8.266 8.270 73,628 +0.02(+0.24%)
Mar 26, 2024 8.266 8.266 8.251 8.251 575 +0.00(+0.00%)
Mar 25, 2024 8.256 8.256 8.251 8.251 2,962 +0.01(+0.12%)
Mar 22, 2024 8.256 8.256 8.227 8.241 332 +0.00(+0.00%)
Mar 21, 2024 8.246 8.256 8.241 8.241 394 +0.02(+0.30%)
Mar 20, 2024 8.217 8.217 8.217 8.217 722 +0.01(+0.12%)
Mar 19, 2024 8.207 8.207 8.207 8.207 502 -0.00(-0.06%)
Mar 18, 2024 8.236 8.236 8.212 8.212 526 +0.00(+0.06%)
Mar 15, 2024 8.217 8.217 8.188 8.207 1,010 -0.05(-0.65%)
Mar 14, 2024 8.266 8.266 8.261 8.261 264 -0.03(-0.41%)
Mar 13, 2024 8.285 8.295 8.285 8.295 355 -0.02(-0.29%)
Mar 12, 2024 8.314 8.319 8.314 8.319 373 -0.01(-0.18%)
Mar 11, 2024 8.324 8.334 8.324 8.334 82,295 +0.02(+0.23%)
Mar 08, 2024 8.324 8.324 8.314 8.314 300 +0.02(+0.21%)
Mar 07, 2024 8.295 8.297 8.295 8.297 400 +0.02(+0.26%)
Mar 06, 2024 8.285 8.285 8.275 8.275 1,662 +0.01(+0.12%)
Mar 05, 2024 8.256 8.266 8.246 8.266 1,294 +0.04(+0.53%)
Mar 04, 2024 8.236 8.236 8.222 8.222 447 -0.00(-0.06%)
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.