Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2021	-0.20 / -0.59%	33.90	34.30	33.20	33.60	33.71	16.40	1,217,804
10/20/2021	-0.40 / -1.17%	34.20	34.50	33.20	33.80	33.80	16.50	1,116,500
10/19/2021	+0.30 / +0.88%	34.10	34.60	33.40	34.20	34.27	16.69	1,493,200
10/18/2021	+0.40 / +1.19%	33.70	34.50	33.30	33.90	33.89	16.55	1,854,400
10/15/2021	0.00 / 0.00%	33.50	34.00	33.10	33.50	33.59	16.35	1,060,300
10/14/2021	+0.50 / +1.52%	33.10	33.80	33.00	33.50	33.46	16.35	1,170,257
10/13/2021	-0.50 / -1.49%	33.50	33.80	32.90	33.00	33.25	16.11	1,068,800
10/12/2021	-0.30 / -0.89%	34.00	34.30	33.50	33.50	33.88	16.35	1,749,389
10/11/2021	+0.70 / +2.11%	33.10	34.00	33.10	33.80	33.61	16.50	991,402
10/8/2021	+0.20 / +0.61%	33.00	33.60	32.80	33.10	33.20	16.16	1,166,205
10/7/2021	+0.40 / +1.23%	32.30	33.20	32.20	32.90	32.82	16.06	1,321,028
10/6/2021	-0.20 / -0.61%	32.80	33.40	32.30	32.50	32.71	15.86	809,835
10/5/2021	+2.30 / +7.57%	30.40	33.00	30.30	32.70	31.86	15.96	1,837,600
10/4/2021	-1.40 / -4.40%	31.80	32.00	30.30	30.40	30.68	14.84	2,603,715
10/1/2021	-0.70 / -2.15%	32.50	32.80	31.70	31.80	32.12	15.52	1,289,267
9/30/2021	-0.10 / -0.31%	32.50	33.00	32.50	32.50	32.76	15.86	668,200
9/29/2021	-0.30 / -0.91%	33.00	33.00	32.20	32.60	32.56	15.91	810,200
9/28/2021	+0.70 / +2.17%	32.20	32.90	31.50	32.90	32.17	16.06	1,403,500
9/27/2021	-1.60 / -4.73%	33.80	34.00	32.20	32.20	32.98	15.72	1,896,947
9/24/2021	-0.40 / -1.17%	34.20	34.50	33.80	33.80	34.01	16.50	774,564
9/23/2021	+0.10 / +0.29%	34.10	35.00	33.60	34.20	34.05	16.69	1,555,800
9/22/2021	+0.20 / +0.59%	34.00	34.30	33.30	34.10	33.76	16.64	1,096,400
9/21/2021	-0.60 / -1.74%	34.50	34.50	33.10	33.90	33.76	16.55	1,893,800
9/20/2021	-0.70 / -1.99%	35.20	35.50	31.70	34.50	34.80	16.84	1,889,067
9/17/2021	+0.90 / +2.62%	34.30	35.50	34.20	35.20	34.87	17.18	1,903,635
9/16/2021	-0.50 / -1.44%	34.70	35.00	34.10	34.30	34.45	16.74	1,132,557
9/15/2021	+1.00 / +2.96%	33.80	35.00	33.10	34.80	33.97	16.99	1,888,600
9/14/2021	-1.20 / -3.43%	35.00	35.00	33.80	33.80	34.27	16.50	3,201,989
9/13/2021	-1.20 / -3.31%	35.90	36.30	34.60	35.00	35.15	17.08	4,163,975
9/10/2021	-0.30 / -0.82%	36.50	37.00	36.20	36.20	36.62	17.67	2,162,589

<<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