Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2017	-0.20 / -1.52%	13.20	13.20	13.00	13.00	13.03	4.32	312,473
10/12/2017	+0.20 / +1.54%	13.20	13.40	13.00	13.20	13.22	4.38	507,663
10/11/2017	+0.10 / +0.78%	12.90	13.20	12.80	13.00	13.04	4.32	474,028
10/10/2017	+0.30 / +2.38%	12.60	12.90	12.60	12.90	12.76	4.28	438,827
10/9/2017	+0.60 / +5.00%	12.10	12.60	12.10	12.60	12.39	4.19	412,740
10/6/2017	+0.30 / +2.56%	11.80	12.20	11.80	12.00	12.00	3.99	254,115
10/5/2017	-0.20 / -1.68%	11.90	11.90	11.70	11.70	11.79	3.89	75,290
10/4/2017	+0.20 / +1.71%	11.70	11.90	11.70	11.90	11.82	3.95	69,500
10/3/2017	+0.10 / +0.86%	11.60	11.80	11.50	11.70	11.64	3.89	146,600
10/2/2017	-0.20 / -1.69%	11.90	11.90	11.60	11.60	11.71	3.85	81,000
9/29/2017	+0.20 / +1.72%	11.60	11.90	11.60	11.80	11.76	3.92	86,500
9/28/2017	-0.30 / -2.52%	11.90	11.90	11.60	11.60	11.78	3.85	174,300
9/27/2017	-0.30 / -2.46%	12.00	12.00	11.70	11.90	11.83	3.95	142,100
9/26/2017	+0.10 / +0.83%	12.10	12.20	12.00	12.20	12.06	4.05	87,572
9/25/2017	-0.10 / -0.82%	12.30	12.30	12.10	12.10	12.15	4.02	58,878
9/22/2017	-0.20 / -1.61%	12.40	12.40	12.20	12.20	12.24	4.05	82,500
9/21/2017	0.00 / 0.00%	12.40	12.40	12.30	12.40	12.35	4.12	63,055
9/20/2017	+0.10 / +0.81%	12.20	12.40	12.20	12.40	12.33	4.12	118,430
9/19/2017	-0.20 / -1.60%	12.50	12.50	12.30	12.30	12.40	4.09	182,950
9/18/2017	-0.10 / -0.79%	12.70	12.70	12.40	12.50	12.60	4.15	197,422
9/15/2017	+0.30 / +2.44%	12.20	12.80	12.20	12.60	12.51	4.19	392,420
9/14/2017	+0.40 / +3.36%	12.00	12.50	12.00	12.30	12.22	4.09	373,033
9/13/2017	+0.20 / +1.71%	11.80	12.10	11.80	11.90	11.93	3.95	242,900
9/12/2017	0.00 / 0.00%	11.70	11.80	11.60	11.70	11.70	3.89	132,710
9/11/2017	-0.30 / -2.50%	10.80	11.90	10.80	11.70	11.79	3.89	145,000
9/8/2017	0.00 / 0.00%	12.00	12.00	11.80	12.00	11.92	3.99	144,200
9/7/2017	+0.50 / +4.35%	11.50	12.20	11.50	12.00	11.96	3.99	348,969
9/6/2017	-0.40 / -3.36%	11.90	11.90	11.50	11.50	11.66	3.82	213,600
9/5/2017	-0.10 / -0.83%	11.90	12.00	11.80	11.90	11.90	3.95	90,000
9/1/2017	0.00 / 0.00%	12.10	12.10	12.00	12.00	12.02	3.99	91,200

<<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