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

(NY: MBS )

8.410 +0.065 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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%)
May 01, 2024 8.220 8.270 8.190 8.250 6,705 +0.04(+0.49%)
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%)
Apr 01, 2024 8.381 8.381 8.366 8.366 221 -0.04(-0.43%)
Mar 28, 2024 8.411 8.421 8.402 8.402 575 +0.02(+0.26%)
Mar 27, 2024 8.396 8.396 8.376 8.381 72,657 +0.02(+0.24%)
Mar 26, 2024 8.376 8.376 8.361 8.361 568 +0.00(+0.00%)
Mar 25, 2024 8.366 8.366 8.361 8.361 2,923 +0.01(+0.12%)
Mar 22, 2024 8.366 8.366 8.336 8.351 327 +0.00(+0.00%)
Mar 21, 2024 8.356 8.366 8.351 8.351 389 +0.02(+0.30%)
Mar 20, 2024 8.327 8.327 8.327 8.327 712 +0.01(+0.12%)
Mar 19, 2024 8.317 8.317 8.317 8.317 495 -0.00(-0.06%)
Mar 18, 2024 8.346 8.346 8.322 8.322 519 +0.00(+0.06%)
Mar 15, 2024 8.327 8.327 8.297 8.317 997 -0.05(-0.65%)
Mar 14, 2024 8.376 8.376 8.371 8.371 260 -0.03(-0.41%)
Mar 13, 2024 8.396 8.406 8.396 8.406 350 -0.02(-0.29%)
Mar 12, 2024 8.425 8.430 8.425 8.430 368 -0.01(-0.18%)
Mar 11, 2024 8.435 8.445 8.435 8.445 81,210 +0.02(+0.23%)
Mar 08, 2024 8.435 8.435 8.425 8.425 296 +0.02(+0.21%)
Mar 07, 2024 8.406 8.408 8.406 8.408 395 +0.02(+0.26%)
Mar 06, 2024 8.396 8.396 8.386 8.386 1,640 +0.01(+0.12%)
Mar 05, 2024 8.366 8.376 8.356 8.376 1,277 +0.04(+0.53%)
Mar 04, 2024 8.346 8.346 8.332 8.332 441 -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.