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

(NY: MBS )

8.480 +0.040 (+0.47%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2024 8.210 8.229 8.190 8.210 20,019 -0.02(-0.27%)
Apr 29, 2024 8.232 8.252 8.222 8.232 1,881 +0.01(+0.12%)
Apr 26, 2024 8.222 8.222 8.212 8.222 1,809 +0.01(+0.12%)
Apr 25, 2024 8.202 8.212 8.202 8.212 332 -0.00(-0.06%)
Apr 24, 2024 8.232 8.232 8.212 8.217 255 -0.03(-0.36%)
Apr 23, 2024 8.242 8.247 8.212 8.247 2,769 +0.00(+0.06%)
Apr 22, 2024 8.222 8.242 8.202 8.242 2,070 -0.03(-0.42%)
Apr 19, 2024 8.212 8.277 8.212 8.277 718 +0.02(+0.24%)
Apr 18, 2024 8.252 8.257 8.222 8.257 1,339 +0.02(+0.30%)
Apr 17, 2024 8.212 8.232 8.192 8.232 56,760 +0.02(+0.30%)
Apr 16, 2024 8.222 8.222 8.207 8.207 221 -0.03(-0.42%)
Apr 15, 2024 8.252 8.252 8.242 8.242 210 -0.01(-0.18%)
Apr 12, 2024 8.252 8.257 8.252 8.257 529 -0.02(-0.24%)
Apr 11, 2024 8.242 8.292 8.242 8.277 3,985 -0.04(-0.54%)
Apr 10, 2024 8.312 8.322 8.312 8.322 708 -0.05(-0.59%)
Apr 09, 2024 8.322 8.371 8.302 8.371 2,234 +0.04(+0.48%)
Apr 08, 2024 8.341 8.371 8.331 8.331 1,042 -0.02(-0.24%)
Apr 05, 2024 8.361 8.381 8.331 8.351 2,849 -0.01(-0.12%)
Apr 04, 2024 8.361 8.381 8.361 8.361 1,501 +0.02(+0.30%)
Apr 03, 2024 8.322 8.351 8.322 8.336 3,735 -0.01(-0.18%)
Apr 02, 2024 8.351 8.351 8.351 8.351 446 -0.01(-0.18%)
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.