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

(NY: MBS )

8.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 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 (%)
Jun 27, 2024 8.464 8.514 8.464 8.499 29,136 +0.00(+0.03%)
Jun 26, 2024 8.444 8.504 8.444 8.496 21,304 -0.03(-0.33%)
Jun 25, 2024 8.474 8.534 8.464 8.524 42,223 +0.02(+0.21%)
Jun 24, 2024 8.513 8.524 8.485 8.506 22,021 +0.00(+0.02%)
Jun 21, 2024 8.504 8.513 8.484 8.504 56,272 +0.01(+0.12%)
Jun 20, 2024 8.474 8.504 8.444 8.494 43,476 +0.00(+0.06%)
Jun 18, 2024 8.484 8.504 8.454 8.489 35,464 +0.00(+0.06%)
Jun 17, 2024 8.494 8.494 8.474 8.484 9,661 -0.01(-0.12%)
Jun 14, 2024 8.464 8.504 8.464 8.494 20,130 +0.01(+0.12%)
Jun 13, 2024 8.454 8.653 8.454 8.484 19,331 +0.03(+0.35%)
Jun 12, 2024 8.474 8.474 8.444 8.454 21,310 +0.05(+0.59%)
Jun 11, 2024 8.404 8.404 8.364 8.404 11,939 +0.02(+0.19%)
Jun 10, 2024 8.384 8.414 8.364 8.388 32,077 -0.03(-0.31%)
Jun 07, 2024 8.444 8.454 8.404 8.414 57,281 -0.07(-0.82%)
Jun 06, 2024 8.454 8.494 8.454 8.484 19,756 +0.06(+0.69%)
Jun 05, 2024 8.454 8.454 8.424 8.426 18,883 -0.01(-0.09%)
Jun 04, 2024 8.394 8.444 8.378 8.434 83,927 +0.04(+0.47%)
Jun 03, 2024 8.364 8.394 8.344 8.394 7,072 +0.02(+0.24%)
May 31, 2024 8.344 8.404 8.320 8.374 51,486 +0.06(+0.78%)
May 30, 2024 8.324 8.333 8.304 8.309 2,226,875 +0.00(+0.00%)
May 29, 2024 8.319 8.324 8.295 8.309 22,242 -0.03(-0.36%)
May 28, 2024 8.364 8.364 8.339 8.339 34,899 -0.02(-0.24%)
May 24, 2024 8.404 8.404 8.335 8.359 17,027 -0.01(-0.18%)
May 23, 2024 8.374 8.394 8.354 8.374 1,037,887 +0.00(+0.06%)
May 22, 2024 8.366 8.369 8.366 8.369 231 -0.01(-0.18%)
May 21, 2024 8.381 8.384 8.381 8.384 419 +0.01(+0.12%)
May 20, 2024 8.384 8.394 8.374 8.374 1,333 +0.01(+0.18%)
May 17, 2024 8.374 8.374 8.359 8.359 392 -0.01(-0.18%)
May 16, 2024 8.394 8.394 8.374 8.374 551 +0.00(+0.00%)
May 15, 2024 8.374 8.384 8.374 8.374 2,260 +0.04(+0.48%)
May 14, 2024 8.324 8.349 8.324 8.334 12,782 +0.01(+0.12%)
May 13, 2024 8.324 8.324 8.324 8.324 172 +0.00(+0.06%)
May 10, 2024 8.314 8.324 8.314 8.319 4,409 -0.01(-0.12%)
May 09, 2024 8.304 8.329 8.304 8.329 18,526 +0.03(+0.36%)
May 08, 2024 8.304 8.304 8.299 8.299 157 -0.02(-0.18%)
May 07, 2024 8.324 8.324 8.314 8.314 683 +0.04(+0.48%)
May 06, 2024 8.275 8.285 8.250 8.275 24,686 +0.02(+0.24%)
May 03, 2024 8.265 8.265 8.240 8.255 2,974 +0.02(+0.24%)
May 02, 2024 8.215 8.245 8.205 8.235 8,558 +0.02(+0.24%)
May 01, 2024 8.185 8.235 8.155 8.215 6,733 +0.04(+0.49%)
Apr 30, 2024 8.175 8.194 8.155 8.175 20,104 -0.02(-0.27%)
Apr 29, 2024 8.197 8.217 8.187 8.197 1,889 +0.01(+0.12%)
Apr 26, 2024 8.187 8.187 8.177 8.187 1,817 +0.01(+0.12%)
Apr 25, 2024 8.168 8.177 8.168 8.177 333 -0.00(-0.06%)
Apr 24, 2024 8.197 8.197 8.177 8.182 256 -0.03(-0.36%)
Apr 23, 2024 8.207 8.212 8.177 8.212 2,781 +0.00(+0.06%)
Apr 22, 2024 8.187 8.207 8.168 8.207 2,079 -0.03(-0.42%)
Apr 19, 2024 8.177 8.242 8.177 8.242 721 +0.02(+0.24%)
Apr 18, 2024 8.217 8.222 8.187 8.222 1,345 +0.02(+0.30%)
Apr 17, 2024 8.177 8.197 8.158 8.197 57,001 +0.02(+0.30%)
Apr 16, 2024 8.187 8.187 8.172 8.172 222 -0.03(-0.42%)
Apr 15, 2024 8.217 8.217 8.207 8.207 211 -0.01(-0.18%)
Apr 12, 2024 8.217 8.222 8.217 8.222 531 -0.02(-0.24%)
Apr 11, 2024 8.207 8.256 8.207 8.242 4,002 -0.04(-0.54%)
Apr 10, 2024 8.276 8.286 8.276 8.286 711 -0.05(-0.59%)
Apr 09, 2024 8.286 8.336 8.266 8.336 2,244 +0.04(+0.48%)
Apr 08, 2024 8.306 8.336 8.296 8.296 1,046 -0.02(-0.24%)
Apr 05, 2024 8.326 8.346 8.296 8.316 2,862 -0.01(-0.12%)
Apr 04, 2024 8.326 8.346 8.326 8.326 1,507 +0.02(+0.30%)
Apr 03, 2024 8.286 8.316 8.286 8.301 3,750 -0.01(-0.18%)
Apr 02, 2024 8.316 8.316 8.316 8.316 448 -0.01(-0.18%)
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.