Optionistics

MBC Stock Prices

Data as of

Last
7.10
Change
+0.38
Open
6.81
Previous
6.72
High
7.29
Low
6.68
Bid
-
Ask
-
Volume
4,422,483
Trades
-
Dividend
0.30
Yield
0.00%
Ex-Div
May 23, 2013
Split Date
-
Impl Vol
90.3%
Hist Vol
53.8%
Opt Volume
102
Open Int
10,471

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20266.817.296.687.10+0.384,422,4831020.9030.538
Nov 6, 20266.697.066.466.72-0.363,282,4633080.5050.535
Nov 5, 20267.467.766.867.08-0.432,927,2911,0051.0500.533
Nov 4, 20267.247.846.967.51+0.623,594,3061,7151.1220.553
Nov 3, 20267.347.496.866.89-0.482,439,1318,2121.0470.546
Nov 2, 20267.447.627.257.37+0.112,042,36100.0000.542
Oct 30, 20267.237.397.137.26+0.092,052,9473000.9560.541
Oct 29, 20266.997.286.867.17+0.262,528,13500.0000.541
Oct 28, 20266.866.986.786.91+0.002,249,64900.0000.540
Oct 27, 20266.756.916.616.91+0.232,914,08640.0000.540
Oct 26, 20266.717.056.576.68-0.622,818,65510.0000.539
Oct 23, 20267.237.347.087.30-0.051,640,965100.0000.532
Oct 22, 20266.767.406.717.35+0.592,235,794310.6870.532
Oct 21, 20266.726.786.586.76+0.072,239,25100.0000.525
Oct 20, 20266.476.826.476.69+0.262,576,43521.4480.525
Oct 19, 20266.776.826.416.43-0.331,935,0631520.7540.523
Oct 16, 20266.857.046.706.76-0.081,983,92920.5240.521
Oct 15, 20266.636.956.636.84+0.383,053,054160.7460.521
Oct 14, 20266.516.546.176.46-0.205,415,542110.0000.519
Oct 13, 20266.496.786.466.66+0.232,508,94810.0000.520
Oct 12, 20266.536.646.366.43-0.182,268,15020.0000.518
Oct 9, 20266.837.006.486.61-0.322,348,278230.0000.519
Oct 8, 20266.856.976.696.93+0.002,910,79800.0000.517
Oct 7, 20266.976.976.686.93-0.172,636,37170.8920.518
Oct 6, 20267.087.166.987.10+0.121,286,33400.0000.518
Oct 5, 20266.987.076.866.98-0.042,893,234100.0000.518
Oct 2, 20267.237.306.997.02+0.002,022,34800.0000.518
Oct 1, 20267.007.096.687.01+0.012,268,50100.0000.517
Sep 30, 20267.077.156.857.00+0.035,140,677100.0000.517
Sep 29, 20266.987.026.846.97+0.014,080,26500.0000.518
Sep 28, 20267.077.206.796.96-0.273,798,56720.6490.518
Sep 25, 20267.137.397.067.23+0.122,001,21810.6420.520
Sep 24, 20267.137.266.947.11-0.103,587,83500.0000.520
Sep 23, 20266.957.376.957.21-0.033,602,28100.0000.520
Sep 22, 20267.047.456.957.24+0.423,195,13410.4720.520
Sep 21, 20266.726.986.576.82+0.203,900,90100.0000.516
Sep 18, 20266.576.666.276.62+0.0710,431,179410.8220.516
Sep 17, 20266.846.916.406.55-0.094,971,21200.0000.516
Sep 16, 20267.067.136.556.64-0.353,410,42840.5160.516
Sep 15, 20267.107.106.846.99-0.113,610,88970.0000.514
Sep 14, 20267.257.437.057.10-0.353,656,348110.8240.514
Sep 11, 20267.587.587.337.45+0.021,440,72700.0000.512
Sep 10, 20267.677.727.277.43-0.372,358,51220.0000.515
Sep 9, 20268.128.187.797.80-0.361,467,39360.9650.513
Sep 8, 20268.508.888.158.16+0.001,173,71800.0000.513
Sep 4, 20268.138.678.138.51+0.341,564,12300.0000.513
Sep 3, 20268.288.418.108.17+0.011,304,57811.6680.513
Sep 2, 20267.998.327.988.16+0.202,794,12700.0000.514
Sep 1, 20268.158.257.827.96-0.292,592,66500.0000.513
Aug 31, 20268.478.478.208.25-0.382,466,78600.0000.513
Aug 28, 20268.758.878.498.63-0.031,331,487370.5710.511
Aug 27, 20268.778.928.648.66-0.181,178,59310.0000.511
Aug 26, 20269.109.128.808.84-0.211,416,546300.6290.511
Aug 25, 20269.389.448.909.05-0.271,381,32410.6280.511
Aug 24, 20269.199.379.109.32+0.211,249,53270.6840.510
Aug 21, 20269.179.239.029.11-0.031,506,538160.5110.515
Aug 20, 20269.139.259.019.14-0.241,258,51000.0000.515
Aug 19, 20268.979.548.969.38+0.532,669,90200.0000.515
Aug 18, 20268.969.068.758.85-0.141,583,37110.0000.512
Aug 17, 20269.079.148.848.99-0.161,446,539430.6670.512
Aug 14, 20269.169.289.089.15-0.141,093,22420.0000.512
Aug 13, 20269.359.549.199.29+0.081,068,68200.0000.514
Aug 12, 20269.269.268.949.21-0.011,488,74260.0000.518
Aug 11, 20269.019.338.879.22+0.161,174,24600.0000.521
Aug 10, 20269.289.288.859.06-0.311,720,1553,0100.6880.521

Dividend History

Ex-DatePay DateAmountAnnualYield
May 23, 2013May 29, 20130.301.200.00%
May 23, 2012May 29, 20120.301.200.00%
May 24, 2011May 27, 20110.301.202.90%
May 25, 2010May 28, 20100.301.200.00%

Split History

Split DateFactorAnnounced
No splits on record.