Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2016	-0.10 / -1.92%	5.20	5.40	5.10	5.10	5.27	1.63	5,300
10/19/2016	-0.30 / -5.45%	5.40	5.40	5.20	5.20	5.40	1.66	12,500
10/18/2016	-0.10 / -1.79%	5.50	5.60	5.40	5.50	5.47	1.75	30,371
10/17/2016	0.00 / 0.00%	5.50	5.60	5.40	5.60	5.41	1.79	26,600
10/14/2016	+0.10 / +1.82%	5.50	5.60	5.40	5.60	5.49	1.79	12,200
10/13/2016	+0.20 / +3.77%	5.20	5.50	5.20	5.50	5.34	1.75	55,400
10/12/2016	+0.20 / +3.92%	5.10	5.30	5.10	5.30	5.19	1.69	21,700
10/11/2016	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.20	1.63	27,700
10/10/2016	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.13	1.66	17,210
10/7/2016	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.10	1.63	29,800
10/6/2016	0.00 / 0.00%	5.20	5.20	5.10	5.10	5.10	1.63	21,700
10/5/2016	-0.10 / -1.92%	5.00	5.10	5.00	5.10	5.01	1.63	18,200
10/4/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	14,200
10/3/2016	0.00 / 0.00%	5.10	5.20	5.00	5.20	5.07	1.66	19,500
9/30/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.66	2,000
9/29/2016	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.17	1.66	20,300
9/28/2016	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.01	1.66	5,400
9/27/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	5,212
9/26/2016	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.05	1.66	25,800
9/23/2016	0.00 / 0.00%	5.10	5.20	5.00	5.20	5.20	1.66	21,100
9/22/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	10,400
9/21/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	17,700
9/20/2016	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	1.66	15,000
9/19/2016	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.10	1.63	11,500
9/16/2016	-0.10 / -1.92%	5.10	5.20	5.00	5.10	5.05	1.63	75,545
9/15/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.13	1.66	14,800
9/14/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.66	1,700
9/13/2016	+0.10 / +1.96%	5.20	5.20	5.20	5.20	5.20	1.66	327
9/12/2016	-0.10 / -1.92%	5.10	5.20	5.10	5.10	5.11	1.63	22,000
9/9/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	46,500

<<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