Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2019	+0.10 / +0.67%	14.90	15.00	14.80	15.00	14.89	4.98	48,500
1/29/2019	+0.40 / +2.76%	14.50	14.90	14.40	14.90	14.77	4.95	110,700
1/28/2019	-0.20 / -1.36%	14.80	14.90	14.50	14.50	14.58	4.82	48,400
1/25/2019	-0.20 / -1.34%	14.90	14.90	14.70	14.70	14.71	4.88	11,400
1/24/2019	+0.10 / +0.68%	14.80	14.90	14.60	14.90	14.77	4.95	136,900
1/23/2019	+0.10 / +0.68%	14.50	14.80	14.50	14.80	14.65	4.92	150,300
1/22/2019	-0.20 / -1.34%	14.90	14.90	14.50	14.70	14.61	4.88	49,500
1/21/2019	+0.50 / +3.47%	14.00	15.00	14.00	14.90	14.53	4.95	256,800
1/18/2019	+0.10 / +0.70%	14.40	14.40	14.00	14.40	14.21	4.78	34,500
1/17/2019	-0.20 / -1.38%	14.40	14.40	14.30	14.30	14.33	4.75	10,700
1/16/2019	0.00 / 0.00%	14.50	14.70	14.20	14.50	14.37	4.82	71,500
1/15/2019	0.00 / 0.00%	14.40	14.50	14.30	14.50	14.36	4.82	240,000
1/14/2019	-0.10 / -0.68%	14.60	14.60	14.30	14.50	14.46	4.82	62,500
1/11/2019	+0.40 / +2.82%	14.20	14.70	14.00	14.60	14.43	4.85	113,300
1/10/2019	+0.10 / +0.71%	14.10	14.20	13.90	14.20	14.04	4.72	113,400
1/9/2019	+0.10 / +0.71%	14.00	14.10	13.90	14.10	14.01	4.68	52,400
1/8/2019	+0.30 / +2.19%	13.60	14.00	13.50	14.00	13.70	4.65	539,500
1/7/2019	-0.10 / -0.72%	13.80	13.90	13.60	13.70	13.74	4.55	229,600
1/4/2019	0.00 / 0.00%	13.50	13.80	13.30	13.80	13.65	4.58	87,300
1/3/2019	0.00 / 0.00%	13.60	13.80	13.20	13.80	13.64	4.58	463,900
1/2/2019	0.00 / 0.00%	13.70	13.80	13.30	13.80	13.66	4.58	267,100
12/28/2018	0.00 / 0.00%	13.80	13.80	13.30	13.80	13.64	4.58	214,800
12/27/2018	-0.10 / -0.72%	14.00	14.20	13.60	13.80	13.80	4.58	193,700
12/26/2018	-0.10 / -0.71%	14.00	14.00	13.40	13.90	13.66	4.62	43,900
12/25/2018	-0.20 / -1.41%	14.10	14.10	13.30	14.00	13.73	4.65	202,100
12/24/2018	-0.10 / -0.70%	14.30	14.40	14.20	14.20	14.21	4.72	239,600
12/21/2018	-0.10 / -0.69%	14.30	14.30	14.10	14.30	14.22	4.75	114,900
12/20/2018	0.00 / 0.00%	14.40	14.40	14.20	14.40	14.27	4.78	138,700
12/19/2018	-0.20 / -1.37%	14.40	14.50	14.30	14.40	14.40	4.78	64,100
12/18/2018	-0.10 / -0.68%	14.70	14.70	14.20	14.60	14.45	4.85	308,500

<<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

More News

Related Companies

	Volume	Price	Change
AAS	151,000	6.80	0.00%
ABW	143,200	8.70	-1.14%
AGR	254,000	17.80	0.28%
APG	66,500	9.20	-0.22%
APS	200,000	6.70	-1.47%
ART	0	1.30	0.00%
BMS	28,900	9.20	-1.08%