Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/17/2018	-0.20 / -1.34%	14.90	14.90	14.70	14.70	14.80	4.88	110,300
12/14/2018	-0.10 / -0.67%	15.00	15.00	14.90	14.90	14.92	4.95	37,000
12/13/2018	0.00 / 0.00%	15.10	15.10	14.90	15.00	14.97	4.98	121,300
12/12/2018	0.00 / 0.00%	15.00	15.10	15.00	15.00	15.02	4.98	116,600
12/11/2018	-0.10 / -0.66%	15.10	15.20	15.00	15.00	15.04	4.98	127,200
12/10/2018	0.00 / 0.00%	15.00	15.10	15.00	15.10	15.09	5.02	37,100
12/7/2018	+0.10 / +0.67%	15.00	15.30	15.00	15.10	15.13	5.02	151,600
12/6/2018	-0.10 / -0.66%	15.10	15.10	14.90	15.00	14.96	4.98	73,200
12/5/2018	-0.10 / -0.66%	15.00	15.10	15.00	15.10	15.03	5.02	140,200
12/4/2018	-0.20 / -1.30%	15.40	15.50	15.20	15.20	15.37	5.05	125,200
12/3/2018	+0.70 / +4.76%	14.90	15.40	14.80	15.40	15.09	5.12	250,000
11/30/2018	+0.10 / +0.68%	14.60	14.70	14.50	14.70	14.60	4.88	108,000
11/29/2018	0.00 / 0.00%	14.80	14.90	14.60	14.60	14.72	4.85	93,900
11/28/2018	-0.20 / -1.35%	14.70	14.80	14.60	14.60	14.69	4.85	97,200
11/27/2018	-0.10 / -0.67%	14.90	14.90	14.60	14.80	14.71	4.92	98,600

<<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