Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2019	0.00 / 0.00%	15.80	15.80	14.00	14.40	14.19	4.19	259,000
10/14/2019	+0.20 / +1.41%	15.60	15.60	14.30	14.40	14.53	4.19	153,400
10/11/2019	-0.30 / -2.07%	14.60	14.60	14.20	14.20	14.34	4.13	198,900
10/10/2019	-0.10 / -0.68%	14.60	14.60	14.40	14.50	14.46	4.22	110,700
10/9/2019	-0.10 / -0.68%	14.50	14.60	14.50	14.60	14.53	4.25	72,600
10/8/2019	0.00 / 0.00%	14.70	14.70	14.50	14.70	14.57	4.28	80,800
10/7/2019	-0.10 / -0.68%	14.70	14.70	14.50	14.70	14.64	4.28	71,200
10/4/2019	-0.10 / -0.67%	15.10	15.10	14.60	14.80	14.85	4.31	158,600
10/3/2019	+0.20 / +1.36%	14.70	14.90	14.60	14.90	14.68	4.34	29,200
10/2/2019	-0.30 / -2.00%	14.90	15.10	14.60	14.70	14.76	4.28	102,800
10/1/2019	-0.20 / -1.32%	15.50	15.50	14.80	15.00	15.01	4.37	241,200
9/30/2019	-0.30 / -1.94%	15.30	15.40	14.90	15.20	15.27	4.43	670,300
9/27/2019	-0.20 / -1.27%	15.20	15.50	15.10	15.50	15.40	4.51	63,400
9/26/2019	+0.60 / +3.97%	14.90	16.60	14.90	15.70	15.70	4.57	254,100
9/25/2019	0.00 / 0.00%	14.90	15.10	14.80	15.10	15.07	4.40	12,400
9/24/2019	-0.10 / -0.66%	15.00	15.10	14.90	15.10	14.94	4.40	182,400
9/23/2019	0.00 / 0.00%	15.00	15.20	15.00	15.20	15.01	4.43	231,400
9/20/2019	-0.10 / -0.65%	15.10	15.20	15.00	15.20	15.10	4.43	980,400
9/19/2019	+0.30 / +2.00%	14.90	15.30	14.80	15.30	14.91	4.46	1,242,500
9/18/2019	-0.10 / -0.66%	15.10	15.10	14.90	15.00	14.90	4.37	627,700
9/17/2019	-0.10 / -0.66%	15.00	15.10	15.00	15.10	15.02	4.40	87,200
9/16/2019	+0.10 / +0.66%	15.30	15.40	15.00	15.20	15.10	4.43	87,700
9/13/2019	0.00 / 0.00%	15.10	15.10	14.90	15.10	15.09	4.40	41,000
9/12/2019	-0.10 / -0.66%	15.10	15.10	15.00	15.10	15.03	4.40	64,000
9/11/2019	+0.20 / +1.33%	15.00	15.30	15.00	15.20	15.29	4.43	326,300
9/10/2019	-0.10 / -0.66%	15.10	15.10	14.80	15.00	14.92	4.37	46,000
9/9/2019	-0.10 / -0.66%	15.00	15.10	14.90	15.10	15.01	4.40	37,500
9/6/2019	0.00 / 0.00%	15.00	15.20	14.90	15.20	15.07	4.43	29,000
9/5/2019	0.00 / 0.00%	15.20	15.20	15.00	15.20	15.18	4.43	11,900
9/4/2019	0.00 / 0.00%	15.20	15.60	14.90	15.20	15.05	4.43	153,500

<<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