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

(NY: MBS )

8.410 -0.020 (-0.24%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 24, 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 (%)
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%)
Mar 01, 2024 8.337 8.357 8.337 8.357 1,410 +0.02(+0.24%)
Feb 29, 2024 8.337 8.337 8.337 8.337 833 +0.00(+0.01%)
Feb 28, 2024 8.316 8.338 8.313 8.336 4,164 +0.04(+0.48%)
Feb 27, 2024 8.316 8.316 8.296 8.296 832 +0.00(+0.00%)
Feb 26, 2024 8.287 8.306 8.287 8.296 1,347 -0.03(-0.41%)
Feb 23, 2024 8.326 8.331 8.326 8.331 1,045 +0.03(+0.42%)
Feb 22, 2024 8.296 8.326 8.282 8.296 2,695 +0.02(+0.24%)
Feb 21, 2024 8.326 8.326 8.277 8.277 4,561 -0.05(-0.65%)
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.