Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2018	-0.30 / -1.85%	16.30	16.40	15.90	15.90	16.17	5.28	201,557
1/23/2018	+0.70 / +4.52%	15.60	16.40	15.50	16.20	16.11	5.38	928,522
1/22/2018	+0.30 / +1.97%	15.10	15.70	15.10	15.50	15.36	5.15	267,090
1/19/2018	0.00 / 0.00%	15.20	15.40	15.10	15.20	15.20	5.05	200,900
1/18/2018	-0.10 / -0.65%	15.30	15.30	14.90	15.20	15.06	5.05	267,190
1/17/2018	-0.20 / -1.29%	15.40	15.80	15.30	15.30	15.44	5.08	429,110
1/16/2018	-0.10 / -0.64%	15.60	15.60	15.20	15.50	15.39	5.15	237,250
1/15/2018	+0.10 / +0.65%	15.20	15.60	15.10	15.60	15.32	5.18	204,400
1/12/2018	-0.20 / -1.27%	15.70	15.80	14.90	15.50	15.40	5.15	514,328
1/11/2018	+0.10 / +0.64%	15.60	16.10	15.60	15.70	15.75	5.21	261,170
1/10/2018	+0.10 / +0.65%	15.40	16.30	15.40	15.60	15.74	5.18	566,943
1/9/2018	+1.30 / +9.15%	14.20	15.60	14.10	15.50	15.20	5.15	1,076,371
1/8/2018	+0.10 / +0.71%	14.20	14.20	14.00	14.20	14.11	4.72	115,340
1/5/2018	-0.20 / -1.40%	14.30	14.30	14.10	14.10	14.17	4.68	60,700
1/4/2018	0.00 / 0.00%	14.30	14.30	14.20	14.30	14.27	4.75	158,500
1/3/2018	+0.10 / +0.70%	14.30	14.50	14.20	14.30	14.32	4.75	367,812
1/2/2018	-0.20 / -1.39%	14.40	14.50	14.20	14.20	14.37	4.72	357,018
12/29/2017	0.00 / 0.00%	14.40	14.40	14.20	14.40	14.34	4.78	213,853
12/28/2017	+0.30 / +2.13%	14.10	14.40	14.10	14.40	14.23	4.78	177,588
12/27/2017	-0.40 / -2.76%	14.50	14.50	14.10	14.10	14.32	4.68	199,900
12/26/2017	+0.10 / +0.69%	14.50	14.50	14.30	14.50	14.40	4.82	236,823
12/25/2017	0.00 / 0.00%	14.50	14.50	14.40	14.40	14.44	4.78	172,000
12/22/2017	+0.30 / +2.13%	14.10	14.40	14.00	14.40	14.23	4.78	148,140
12/21/2017	0.00 / 0.00%	14.10	14.30	14.00	14.10	14.18	4.68	358,800
12/20/2017	-0.40 / -2.76%	14.50	14.60	14.10	14.10	14.38	4.68	190,313
12/19/2017	+1.00 / +7.41%	13.50	14.50	13.50	14.50	14.01	4.82	282,400
12/18/2017	-0.10 / -0.74%	13.70	13.90	13.50	13.50	13.64	4.48	98,300
12/15/2017	0.00 / 0.00%	13.60	13.60	13.50	13.60	13.58	4.52	64,830
12/14/2017	+0.10 / +0.74%	13.60	13.60	13.40	13.60	13.55	4.52	25,900
12/13/2017	+0.20 / +1.50%	13.40	13.50	13.40	13.50	13.46	4.48	22,510

<<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