Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2018	+0.40 / +2.44%	16.50	17.00	16.20	16.80	16.53	5.58	81,000
10/15/2018	-0.60 / -3.53%	17.00	17.00	16.00	16.40	16.59	5.45	146,900
10/12/2018	+0.70 / +4.29%	16.30	17.00	15.60	17.00	16.38	5.65	721,500
10/11/2018	-1.50 / -8.43%	17.50	17.50	16.30	16.30	16.68	5.41	693,800
10/10/2018	-0.60 / -3.26%	18.30	18.30	17.70	17.80	17.98	5.91	433,700
10/9/2018	-0.10 / -0.54%	18.50	18.50	18.20	18.40	18.38	6.11	179,100
10/8/2018	0.00 / 0.00%	18.30	18.50	18.20	18.50	18.34	6.14	213,400
10/5/2018	-0.70 / -3.65%	19.00	19.20	18.30	18.50	18.70	6.14	746,400
10/4/2018	+0.10 / +0.52%	18.90	19.20	18.90	19.20	19.05	6.38	296,800
10/3/2018	0.00 / 0.00%	19.40	19.40	18.80	19.10	19.00	6.34	329,500
10/2/2018	+0.80 / +4.37%	18.30	19.10	18.20	19.10	18.72	6.34	832,700
10/1/2018	-0.20 / -1.08%	18.50	18.50	18.20	18.30	18.38	6.08	244,000
9/28/2018	0.00 / 0.00%	18.60	18.60	18.20	18.50	18.35	6.14	243,500
9/27/2018	0.00 / 0.00%	18.50	18.70	18.30	18.50	18.52	6.14	360,800
9/26/2018	+0.20 / +1.09%	18.30	18.80	18.30	18.50	18.47	6.14	518,300
9/25/2018	0.00 / 0.00%	18.30	18.50	18.10	18.30	18.38	6.08	445,000
9/24/2018	-0.10 / -0.54%	18.70	18.70	18.10	18.30	18.34	6.08	301,400
9/21/2018	+0.10 / +0.55%	18.30	18.60	17.80	18.40	18.32	6.11	512,200
9/20/2018	+0.40 / +2.23%	18.00	18.50	18.00	18.30	18.29	6.08	475,600
9/19/2018	+0.30 / +1.70%	17.60	18.10	17.50	17.90	17.90	5.95	598,400
9/18/2018	0.00 / 0.00%	17.40	17.60	17.20	17.60	17.42	5.85	372,400
9/17/2018	+0.30 / +1.73%	17.30	17.80	17.30	17.60	17.61	5.85	626,000
9/14/2018	+1.10 / +6.79%	16.20	17.70	16.20	17.30	17.13	5.75	1,114,500
9/13/2018	+0.10 / +0.62%	16.10	16.30	16.00	16.20	16.18	5.38	194,200
9/12/2018	0.00 / 0.00%	16.20	16.20	15.90	16.10	16.07	5.35	228,800
9/11/2018	+0.10 / +0.63%	16.00	16.20	15.90	16.10	16.12	5.35	230,200
9/10/2018	-0.30 / -1.84%	16.30	16.30	15.90	16.00	16.09	5.31	242,400
9/7/2018	+1.30 / +8.67%	15.50	16.50	15.20	16.30	16.09	5.41	596,700
9/6/2018	-0.80 / -5.06%	15.80	15.80	15.00	15.00	15.50	4.98	90,400
9/5/2018	0.00 / 0.00%	15.80	15.90	15.60	15.80	15.74	5.25	204,300

<<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