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

(NY: MBS )

8.790 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.790 8.800 8.770 8.790 75,154 -0.01(-0.08%)
Aug 29, 2024 8.772 8.802 8.772 8.797 27,314 +0.00(+0.00%)
Aug 28, 2024 8.792 8.802 8.783 8.797 21,498 +0.00(+0.00%)
Aug 27, 2024 8.782 8.802 8.772 8.797 21,223 +0.02(+0.28%)
Aug 26, 2024 8.773 8.792 8.762 8.772 20,900 -0.02(-0.23%)
Aug 23, 2024 9.041 9.041 8.732 8.792 26,687 +0.03(+0.40%)
Aug 22, 2024 8.772 8.772 8.752 8.757 31,265 -0.03(-0.40%)
Aug 21, 2024 8.742 8.792 8.742 8.792 43,115 +0.05(+0.57%)
Aug 20, 2024 8.742 8.772 8.722 8.742 33,872 +0.01(+0.17%)
Aug 19, 2024 8.742 8.742 8.712 8.727 30,518 +0.01(+0.17%)
Aug 16, 2024 8.712 8.731 8.702 8.712 15,189 -0.00(-0.06%)
Aug 15, 2024 8.722 8.732 8.692 8.717 90,629 -0.02(-0.28%)
Aug 14, 2024 8.702 8.752 8.702 8.742 10,005 +0.01(+0.11%)
Aug 13, 2024 8.722 8.732 8.702 8.732 74,002 +0.03(+0.34%)
Aug 12, 2024 8.673 8.722 8.673 8.702 15,365 +0.00(+0.06%)
Aug 09, 2024 8.702 8.712 8.682 8.697 22,689 -0.00(-0.03%)
Aug 08, 2024 8.712 8.722 8.686 8.700 27,329 -0.03(-0.36%)
Aug 07, 2024 8.712 8.752 8.692 8.731 36,388 -0.01(-0.15%)
Aug 06, 2024 8.802 8.802 8.702 8.744 155,805 -0.03(-0.32%)
Aug 05, 2024 8.812 8.812 8.732 8.772 58,709 +0.06(+0.65%)
Aug 02, 2024 8.732 8.752 8.712 8.715 44,515 +0.09(+1.08%)
Aug 01, 2024 8.583 8.633 8.583 8.623 48,539 +0.05(+0.58%)
Jul 31, 2024 8.553 8.573 8.553 8.573 29,543 +0.03(+0.36%)
Jul 30, 2024 8.522 8.561 8.522 8.543 26,111 +0.01(+0.12%)
Jul 29, 2024 8.522 8.542 8.522 8.532 124,281 +0.02(+0.29%)
Jul 26, 2024 8.502 8.522 8.493 8.507 21,006 +0.01(+0.18%)
Jul 25, 2024 8.493 8.502 8.483 8.493 24,148 +0.01(+0.12%)
Jul 24, 2024 8.542 8.542 8.473 8.483 35,069 -0.01(-0.12%)
Jul 23, 2024 8.522 8.522 8.473 8.493 31,197 +0.01(+0.12%)
Jul 22, 2024 8.473 8.493 8.473 8.483 38,736 -0.00(-0.06%)
Jul 19, 2024 8.473 8.492 8.473 8.488 10,827 -0.01(-0.11%)
Jul 18, 2024 8.502 8.511 8.493 8.497 26,529 -0.02(-0.28%)
Jul 17, 2024 8.483 8.522 8.483 8.521 51,990 +0.02(+0.22%)
Jul 16, 2024 8.483 8.512 8.483 8.502 126,767 +0.01(+0.09%)
Jul 15, 2024 8.504 8.504 8.483 8.495 102,172 -0.00(-0.03%)
Jul 12, 2024 8.483 8.522 8.483 8.498 76,218 +0.01(+0.18%)
Jul 11, 2024 8.483 8.493 8.473 8.483 230,960 +0.03(+0.36%)
Jul 10, 2024 8.463 8.463 8.423 8.452 20,000 -0.00(-0.01%)
Jul 09, 2024 8.423 8.473 8.423 8.453 14,412 -0.04(-0.47%)
Jul 08, 2024 8.493 8.493 8.453 8.493 37,672 +0.02(+0.24%)
Jul 05, 2024 8.443 8.473 8.433 8.472 67,736 +0.04(+0.46%)
Jul 03, 2024 8.432 8.537 8.423 8.433 22,396 +0.04(+0.47%)
Jul 02, 2024 8.364 8.403 8.364 8.393 15,285 +0.01(+0.12%)
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.