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

(NY: MBS )

8.860 -0.020 (-0.23%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 2, 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 (%)
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 -0.04(-0.44%)
Sep 27, 2024 8.940 8.950 8.911 8.939 47,030 +0.03(+0.33%)
Sep 26, 2024 8.890 8.930 8.890 8.910 114,514 -0.03(-0.28%)
Sep 25, 2024 8.938 8.940 8.920 8.935 54,913 +0.00(+0.03%)
Sep 24, 2024 8.930 8.940 8.920 8.932 36,965 -0.01(-0.09%)
Sep 23, 2024 8.940 8.940 8.910 8.940 35,095 -0.01(-0.11%)
Sep 20, 2024 8.930 8.950 8.920 8.950 89,036 +0.03(+0.34%)
Sep 19, 2024 9.000 9.000 8.910 8.920 24,388 +0.00(+0.00%)
Sep 18, 2024 8.929 8.930 8.900 8.920 30,806 -0.01(-0.11%)
Sep 17, 2024 8.930 8.950 8.920 8.930 29,608 +0.00(+0.00%)
Sep 16, 2024 8.940 8.940 8.920 8.930 37,571 +0.00(+0.06%)
Sep 13, 2024 8.930 8.940 8.910 8.925 15,884 +0.02(+0.22%)
Sep 12, 2024 8.910 8.920 8.890 8.905 39,196 +0.01(+0.11%)
Sep 11, 2024 8.870 8.910 8.870 8.895 27,088 +0.00(+0.06%)
Sep 10, 2024 8.870 8.900 8.860 8.890 16,700 +0.03(+0.34%)
Sep 09, 2024 8.880 8.880 8.840 8.860 43,126 -0.02(-0.23%)
Sep 06, 2024 8.850 8.890 8.830 8.880 30,609 +0.04(+0.45%)
Sep 05, 2024 8.840 8.860 8.810 8.840 23,048 +0.02(+0.23%)
Sep 04, 2024 8.760 8.821 8.750 8.820 21,721 +0.04(+0.46%)
Sep 03, 2024 8.780 8.830 8.770 8.780 23,701 -0.01(-0.11%)
Aug 30, 2024 8.790 8.800 8.770 8.790 75,154 -0.05(-0.51%)
Aug 29, 2024 8.810 8.840 8.810 8.835 27,197 +0.00(+0.00%)
Aug 28, 2024 8.830 8.840 8.821 8.835 21,406 +0.00(+0.00%)
Aug 27, 2024 8.820 8.840 8.810 8.835 21,132 +0.03(+0.28%)
Aug 26, 2024 8.811 8.830 8.800 8.810 20,811 -0.02(-0.23%)
Aug 23, 2024 9.080 9.080 8.770 8.830 26,573 +0.04(+0.40%)
Aug 22, 2024 8.810 8.810 8.790 8.795 31,131 -0.04(-0.40%)
Aug 21, 2024 8.780 8.830 8.780 8.830 42,930 +0.05(+0.57%)
Aug 20, 2024 8.780 8.810 8.760 8.780 33,727 +0.01(+0.17%)
Aug 19, 2024 8.780 8.780 8.750 8.765 30,387 +0.02(+0.17%)
Aug 16, 2024 8.750 8.769 8.740 8.750 15,124 -0.01(-0.06%)
Aug 15, 2024 8.760 8.770 8.730 8.755 90,240 -0.02(-0.28%)
Aug 14, 2024 8.740 8.790 8.740 8.780 9,962 +0.01(+0.11%)
Aug 13, 2024 8.760 8.770 8.740 8.770 73,684 +0.03(+0.34%)
Aug 12, 2024 8.710 8.760 8.710 8.740 15,299 +0.01(+0.06%)
Aug 09, 2024 8.740 8.750 8.720 8.735 22,592 -0.00(-0.03%)
Aug 08, 2024 8.750 8.760 8.724 8.737 27,212 -0.03(-0.36%)
Aug 07, 2024 8.750 8.790 8.730 8.769 36,232 -0.01(-0.15%)
Aug 06, 2024 8.840 8.840 8.740 8.782 155,135 -0.03(-0.32%)
Aug 05, 2024 8.850 8.850 8.770 8.810 58,457 +0.06(+0.65%)
Aug 02, 2024 8.770 8.790 8.750 8.753 44,324 +0.09(+1.08%)
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.