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

(NY: MBS )

8.625 -0.005 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 8.620 8.645 8.600 8.625 31,734 -0.01(-0.06%)
Nov 25, 2024 8.630 8.640 8.600 8.630 171,460 +0.03(+0.35%)
Nov 22, 2024 8.620 8.620 8.570 8.600 43,129 +0.03(+0.35%)
Nov 21, 2024 8.580 8.585 8.560 8.570 58,441 -0.03(-0.35%)
Nov 20, 2024 8.570 8.600 8.570 8.600 89,229 +0.01(+0.12%)
Nov 19, 2024 8.640 8.640 8.580 8.590 51,156 +0.01(+0.12%)
Nov 18, 2024 8.560 8.580 8.560 8.580 41,716 +0.02(+0.18%)
Nov 15, 2024 8.555 8.569 8.540 8.565 35,684 -0.01(-0.06%)
Nov 14, 2024 8.570 8.580 8.550 8.570 50,076 +0.02(+0.18%)
Nov 13, 2024 8.550 8.560 8.540 8.555 32,514 -0.02(-0.23%)
Nov 12, 2024 8.580 8.580 8.560 8.575 35,947 -0.04(-0.41%)
Nov 11, 2024 8.596 8.620 8.595 8.610 25,729 -0.01(-0.06%)
Nov 08, 2024 8.650 8.650 8.600 8.615 815,182 -0.04(-0.40%)
Nov 07, 2024 8.610 8.650 8.600 8.650 71,680 +0.06(+0.70%)
Nov 06, 2024 8.580 8.600 8.560 8.590 51,337 -0.03(-0.35%)
Nov 05, 2024 8.590 8.620 8.580 8.620 30,934 +0.02(+0.29%)
Nov 04, 2024 8.605 8.610 8.595 8.595 29,091 +0.01(+0.12%)
Nov 01, 2024 8.600 8.609 8.580 8.585 18,031 -0.01(-0.17%)
Oct 31, 2024 8.590 8.610 8.580 8.600 476,757 -0.08(-0.87%)
Oct 30, 2024 8.690 8.700 8.675 8.675 41,064 +0.00(+0.00%)
Oct 29, 2024 8.620 8.675 8.620 8.675 19,151 -0.00(-0.06%)
Oct 28, 2024 8.680 8.710 8.620 8.680 44,229 -0.02(-0.23%)
Oct 25, 2024 8.730 8.730 8.700 8.700 31,170 -0.02(-0.23%)
Oct 24, 2024 8.680 8.720 8.680 8.720 33,881 +0.02(+0.23%)
Oct 23, 2024 8.680 8.720 8.680 8.700 18,725 -0.02(-0.23%)
Oct 22, 2024 8.711 8.730 8.711 8.720 16,398 -0.01(-0.17%)
Oct 21, 2024 8.760 8.760 8.720 8.735 43,878 -0.04(-0.40%)
Oct 18, 2024 8.730 8.770 8.730 8.770 313,399 +0.00(+0.00%)
Oct 17, 2024 8.750 8.770 8.750 8.770 35,943 -0.02(-0.23%)
Oct 16, 2024 8.780 8.790 8.770 8.790 46,046 +0.02(+0.23%)
Oct 15, 2024 8.770 8.790 8.750 8.770 41,877 -0.01(-0.11%)
Oct 14, 2024 8.750 8.780 8.745 8.780 19,644 +0.02(+0.17%)
Oct 11, 2024 8.770 8.790 8.750 8.765 44,540 +0.00(+0.05%)
Oct 10, 2024 8.770 8.820 8.750 8.760 104,290 +0.00(+0.00%)
Oct 09, 2024 8.750 8.780 8.750 8.760 24,530 +0.00(+0.00%)
Oct 08, 2024 8.740 8.780 8.740 8.760 36,171 +0.01(+0.11%)
Oct 07, 2024 8.780 8.790 8.750 8.750 32,641 -0.06(-0.74%)
Oct 04, 2024 8.815 8.830 8.800 8.815 81,368 -0.03(-0.28%)
Oct 03, 2024 8.870 8.880 8.840 8.840 35,762 -0.03(-0.33%)
Oct 02, 2024 8.860 8.880 8.840 8.869 74,676 -0.02(-0.17%)
Oct 01, 2024 8.880 8.890 8.860 8.884 129,444 -0.02(-0.18%)
Sep 30, 2024 8.900 8.900 8.860 8.900 27,391 -0.00(-0.04%)
Sep 27, 2024 8.904 8.914 8.875 8.903 47,220 +0.03(+0.33%)
Sep 26, 2024 8.854 8.894 8.854 8.874 114,977 -0.02(-0.28%)
Sep 25, 2024 8.902 8.904 8.884 8.899 55,135 +0.00(+0.03%)
Sep 24, 2024 8.894 8.904 8.884 8.896 37,114 -0.01(-0.09%)
Sep 23, 2024 8.904 8.904 8.874 8.904 35,236 -0.01(-0.11%)
Sep 20, 2024 8.894 8.914 8.884 8.914 89,396 +0.03(+0.34%)
Sep 19, 2024 8.964 8.964 8.874 8.884 24,486 +0.00(+0.00%)
Sep 18, 2024 8.893 8.894 8.864 8.884 30,930 -0.01(-0.11%)
Sep 17, 2024 8.894 8.914 8.884 8.894 29,727 +0.00(+0.00%)
Sep 16, 2024 8.904 8.904 8.884 8.894 37,722 +0.00(+0.06%)
Sep 13, 2024 8.894 8.904 8.874 8.889 15,948 +0.02(+0.22%)
Sep 12, 2024 8.874 8.884 8.854 8.869 39,354 +0.01(+0.11%)
Sep 11, 2024 8.834 8.874 8.834 8.859 27,197 +0.00(+0.06%)
Sep 10, 2024 8.834 8.864 8.824 8.854 16,767 +0.03(+0.34%)
Sep 09, 2024 8.844 8.844 8.804 8.824 43,300 -0.02(-0.23%)
Sep 06, 2024 8.814 8.854 8.794 8.844 30,732 +0.04(+0.45%)
Sep 05, 2024 8.804 8.824 8.775 8.804 23,141 +0.02(+0.23%)
Sep 04, 2024 8.725 8.785 8.715 8.784 21,808 +0.04(+0.46%)
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.