Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+0.70 / +2.10%	33.40	34.30	32.90	34.10	33.50	18.99	794,100
1/19/2022	+1.70 / +5.36%	31.70	33.60	31.70	33.40	32.62	18.60	721,900
1/18/2022	-1.70 / -5.09%	33.40	33.50	30.30	31.70	32.01	17.65	1,381,300
1/17/2022	-3.70 / -9.97%	37.10	37.50	33.40	33.40	34.70	18.60	3,580,600
1/14/2022	-0.70 / -1.85%	37.80	38.20	37.00	37.10	37.54	20.66	833,650
1/13/2022	-0.70 / -1.82%	38.50	39.80	37.80	37.80	38.31	21.05	991,873
1/12/2022	+1.10 / +2.94%	37.30	38.70	36.70	38.50	37.88	21.44	1,723,510
1/11/2022	-1.00 / -2.60%	38.40	38.80	36.80	37.40	37.99	20.82	1,604,000
1/10/2022	-1.80 / -4.48%	40.20	41.00	38.40	38.40	39.23	21.38	2,572,200
1/7/2022	0.00 / 0.00%	40.30	40.90	39.40	40.20	40.06	22.38	1,562,547
1/6/2022	-0.80 / -1.95%	41.10	41.20	40.20	40.20	40.61	22.38	1,231,178
1/5/2022	+0.20 / +0.49%	40.90	42.20	40.80	41.00	41.43	22.83	2,659,667
1/4/2022	+0.40 / +0.99%	40.40	41.00	40.00	40.80	40.70	22.72	1,192,000
12/31/2021	-0.60 / -1.46%	41.00	42.00	40.30	40.40	40.82	22.49	1,147,212
12/30/2021	+3.00 / +7.89%	37.90	41.20	37.90	41.00	40.02	22.83	2,447,500
12/29/2021	+0.30 / +0.80%	37.70	38.50	37.40	38.00	37.99	21.16	933,331
12/28/2021	-0.60 / -1.57%	38.30	38.40	37.50	37.70	37.93	20.99	1,221,600
12/27/2021	+0.70 / +1.86%	37.60	38.60	37.50	38.30	37.97	21.32	714,989
12/24/2021	+0.60 / +1.62%	37.00	38.10	37.00	37.60	37.54	20.93	913,900
12/23/2021	-1.70 / -4.39%	38.50	38.80	36.00	37.00	37.30	20.60	2,472,800
12/22/2021	-0.90 / -2.27%	39.70	39.90	38.70	38.70	39.14	21.55	1,559,400
12/21/2021	-1.00 / -2.46%	40.60	40.70	39.50	39.60	39.96	22.05	1,219,488
12/20/2021	+0.60 / +1.50%	40.00	41.30	40.00	40.60	40.76	22.60	1,701,500
12/17/2021	+1.40 / +3.63%	38.40	40.00	38.40	40.00	39.22	22.27	1,597,569
12/16/2021	-0.90 / -2.28%	39.50	39.90	38.50	38.60	38.98	21.49	1,611,300
12/15/2021	-0.90 / -2.23%	40.40	40.50	39.50	39.50	39.89	21.99	1,257,615
12/14/2021	-0.20 / -0.49%	40.60	41.30	40.00	40.40	40.49	22.49	1,300,878
12/13/2021	+1.00 / +2.53%	39.60	40.80	39.40	40.60	39.85	22.60	1,372,600
12/10/2021	+0.30 / +0.76%	39.40	40.30	39.10	39.60	39.67	22.05	1,554,854
12/9/2021	+1.00 / +2.61%	38.30	39.40	37.90	39.30	38.56	21.88	1,556,900

<<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