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

(NY: MBS )

8.355 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 08, 2024 8.360 8.360 8.355 8.355 156 -0.02(-0.18%)
May 07, 2024 8.380 8.380 8.370 8.370 679 +0.04(+0.48%)
May 06, 2024 8.330 8.340 8.305 8.330 24,522 +0.02(+0.24%)
May 03, 2024 8.320 8.320 8.295 8.310 2,955 +0.02(+0.24%)
May 02, 2024 8.270 8.300 8.260 8.290 8,502 +0.02(+0.24%)
May 01, 2024 8.240 8.290 8.210 8.270 6,689 +0.04(+0.49%)
Apr 30, 2024 8.230 8.249 8.210 8.230 19,971 -0.02(-0.27%)
Apr 29, 2024 8.252 8.272 8.242 8.252 1,876 +0.01(+0.12%)
Apr 26, 2024 8.242 8.242 8.232 8.242 1,805 +0.01(+0.12%)
Apr 25, 2024 8.222 8.232 8.222 8.232 331 -0.00(-0.06%)
Apr 24, 2024 8.252 8.252 8.232 8.237 255 -0.03(-0.36%)
Apr 23, 2024 8.262 8.267 8.232 8.267 2,762 +0.00(+0.06%)
Apr 22, 2024 8.242 8.262 8.222 8.262 2,065 -0.03(-0.42%)
Apr 19, 2024 8.232 8.297 8.232 8.297 716 +0.02(+0.24%)
Apr 18, 2024 8.272 8.277 8.242 8.277 1,336 +0.02(+0.30%)
Apr 17, 2024 8.232 8.252 8.212 8.252 56,623 +0.02(+0.30%)
Apr 16, 2024 8.242 8.242 8.227 8.227 221 -0.03(-0.42%)
Apr 15, 2024 8.272 8.272 8.262 8.262 209 -0.01(-0.18%)
Apr 12, 2024 8.272 8.277 8.272 8.277 528 -0.02(-0.24%)
Apr 11, 2024 8.262 8.312 8.262 8.297 3,976 -0.04(-0.54%)
Apr 10, 2024 8.332 8.342 8.332 8.342 707 -0.05(-0.59%)
Apr 09, 2024 8.342 8.391 8.322 8.391 2,229 +0.04(+0.48%)
Apr 08, 2024 8.362 8.391 8.352 8.352 1,039 -0.02(-0.24%)
Apr 05, 2024 8.381 8.401 8.352 8.372 2,843 -0.01(-0.12%)
Apr 04, 2024 8.381 8.401 8.381 8.381 1,497 +0.02(+0.30%)
Apr 03, 2024 8.342 8.372 8.342 8.357 3,726 -0.01(-0.18%)
Apr 02, 2024 8.372 8.372 8.372 8.372 445 -0.01(-0.18%)
Apr 01, 2024 8.401 8.401 8.386 8.386 221 -0.04(-0.43%)
Mar 28, 2024 8.431 8.441 8.423 8.423 573 +0.02(+0.26%)
Mar 27, 2024 8.416 8.416 8.396 8.401 72,481 +0.02(+0.24%)
Mar 26, 2024 8.396 8.396 8.381 8.381 566 +0.00(+0.00%)
Mar 25, 2024 8.386 8.386 8.381 8.381 2,916 +0.01(+0.12%)
Mar 22, 2024 8.386 8.386 8.357 8.372 326 +0.00(+0.00%)
Mar 21, 2024 8.376 8.386 8.372 8.372 388 +0.02(+0.30%)
Mar 20, 2024 8.347 8.347 8.347 8.347 711 +0.01(+0.12%)
Mar 19, 2024 8.337 8.337 8.337 8.337 494 -0.00(-0.06%)
Mar 18, 2024 8.367 8.367 8.342 8.342 518 +0.00(+0.06%)
Mar 15, 2024 8.347 8.347 8.317 8.337 994 -0.05(-0.65%)
Mar 14, 2024 8.396 8.396 8.391 8.391 260 -0.03(-0.41%)
Mar 13, 2024 8.416 8.426 8.416 8.426 350 -0.02(-0.29%)
Mar 12, 2024 8.446 8.451 8.446 8.451 367 -0.01(-0.18%)
Mar 11, 2024 8.456 8.466 8.456 8.466 81,014 +0.02(+0.23%)
Mar 08, 2024 8.456 8.456 8.446 8.446 295 +0.02(+0.21%)
Mar 07, 2024 8.426 8.428 8.426 8.428 394 +0.02(+0.26%)
Mar 06, 2024 8.416 8.416 8.406 8.406 1,636 +0.01(+0.12%)
Mar 05, 2024 8.386 8.396 8.376 8.396 1,274 +0.04(+0.53%)
Mar 04, 2024 8.367 8.367 8.352 8.352 440 -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.