Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2020	0.00 / 0.00%	14.00	14.30	13.70	14.30	13.94	4.16	367,600
1/14/2020	-0.20 / -1.38%	14.10	14.30	14.00	14.30	14.14	4.16	83,800
1/13/2020	-0.30 / -2.03%	14.30	14.50	14.00	14.50	14.41	4.22	52,400
1/10/2020	+0.30 / +2.07%	14.00	14.80	13.70	14.80	14.39	4.31	122,300
1/9/2020	0.00 / 0.00%	14.00	14.50	13.90	14.50	14.18	4.22	303,500
1/8/2020	0.00 / 0.00%	14.00	14.50	13.90	14.50	14.12	4.22	89,000
1/7/2020	-0.20 / -1.36%	14.30	14.70	14.00	14.50	14.10	4.22	197,700
1/6/2020	0.00 / 0.00%	14.30	14.70	14.30	14.70	14.70	4.28	117,700
1/3/2020	0.00 / 0.00%	14.40	14.70	14.30	14.70	14.44	4.28	267,200
1/2/2020	+0.30 / +2.08%	14.70	14.70	14.40	14.70	14.69	4.28	121,700
12/31/2019	-0.50 / -3.36%	14.80	14.80	14.30	14.40	14.59	4.19	76,400
12/30/2019	-0.30 / -1.97%	14.50	14.90	14.40	14.90	14.51	4.34	18,500
12/27/2019	+0.50 / +3.40%	14.30	15.20	14.30	15.20	15.05	4.43	30,000
12/26/2019	+0.50 / +3.52%	14.20	14.70	14.20	14.70	14.46	4.28	38,200
12/25/2019	-0.60 / -4.05%	14.30	14.30	14.20	14.20	14.20	4.13	8,400
12/24/2019	0.00 / 0.00%	14.30	14.80	14.20	14.80	14.79	4.31	15,200
12/23/2019	-0.30 / -1.99%	14.90	14.90	14.00	14.80	14.46	4.31	242,500
12/20/2019	-0.10 / -0.66%	14.90	15.10	14.90	15.10	15.08	4.40	6,000
12/19/2019	+1.00 / +7.04%	14.60	15.20	14.20	15.20	14.47	4.43	298,700
12/18/2019	-0.80 / -5.33%	14.80	15.10	14.20	14.20	14.41	4.13	32,300
12/17/2019	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	4.37	19,400
12/16/2019	-0.30 / -1.96%	15.00	15.40	14.80	15.00	14.93	4.37	77,200
12/13/2019	0.00 / 0.00%	15.20	15.30	14.90	15.30	15.14	4.46	61,500
12/12/2019	0.00 / 0.00%	14.90	15.30	14.90	15.30	15.24	4.46	29,200
12/11/2019	+0.30 / +2.00%	14.90	15.60	14.90	15.30	15.25	4.46	28,000
12/10/2019	-0.40 / -2.60%	15.60	15.60	15.00	15.00	15.03	4.37	21,500
12/9/2019	0.00 / 0.00%	16.90	16.90	15.10	15.40	15.32	4.48	6,100
12/6/2019	-0.20 / -1.28%	15.60	15.60	15.10	15.40	15.14	4.48	103,600
12/5/2019	+0.20 / +1.30%	15.40	15.80	15.10	15.60	15.32	4.54	168,700
12/4/2019	+0.10 / +0.65%	13.80	15.40	13.80	15.40	15.36	4.48	6,300

<<Previous 30 days Next 30 days>>

MBS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	MBS: Accepted as a trading member of VNX
04/04	MBS: Approval for the services of cash advance from sale of securities
09/03	MBS: Notice of record date for AGM 2022
28/02	MBS: BOD resolution dated February 21, 2022