Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2021	+2.30 / +7.57%	30.40	33.00	30.30	32.70	31.86	18.21	1,837,600
10/4/2021	-1.40 / -4.40%	31.80	32.00	30.30	30.40	30.68	16.93	2,603,715
10/1/2021	-0.70 / -2.15%	32.50	32.80	31.70	31.80	32.12	17.71	1,289,267
9/30/2021	-0.10 / -0.31%	32.50	33.00	32.50	32.50	32.76	18.09	668,200
9/29/2021	-0.30 / -0.91%	33.00	33.00	32.20	32.60	32.56	18.15	810,200
9/28/2021	+0.70 / +2.17%	32.20	32.90	31.50	32.90	32.17	18.32	1,403,500
9/27/2021	-1.60 / -4.73%	33.80	34.00	32.20	32.20	32.98	17.93	1,896,947
9/24/2021	-0.40 / -1.17%	34.20	34.50	33.80	33.80	34.01	18.82	774,564
9/23/2021	+0.10 / +0.29%	34.10	35.00	33.60	34.20	34.05	19.04	1,555,800
9/22/2021	+0.20 / +0.59%	34.00	34.30	33.30	34.10	33.76	18.99	1,096,400
9/21/2021	-0.60 / -1.74%	34.50	34.50	33.10	33.90	33.76	18.87	1,893,800
9/20/2021	-0.70 / -1.99%	35.20	35.50	31.70	34.50	34.80	19.21	1,889,067
9/17/2021	+0.90 / +2.62%	34.30	35.50	34.20	35.20	34.87	19.60	1,903,635
9/16/2021	-0.50 / -1.44%	34.70	35.00	34.10	34.30	34.45	19.10	1,132,557
9/15/2021	+1.00 / +2.96%	33.80	35.00	33.10	34.80	33.97	19.38	1,888,600
9/14/2021	-1.20 / -3.43%	35.00	35.00	33.80	33.80	34.27	18.82	3,201,989
9/13/2021	-1.20 / -3.31%	35.90	36.30	34.60	35.00	35.15	19.49	4,163,975
9/10/2021	-0.30 / -0.82%	36.50	37.00	36.20	36.20	36.62	20.16	2,162,589
9/9/2021	+0.20 / +0.55%	36.30	36.60	35.80	36.50	36.09	20.32	1,926,410
9/8/2021	-0.90 / -2.42%	37.20	37.70	36.00	36.30	36.83	20.21	2,478,763
9/7/2021	+0.70 / +1.92%	36.50	38.00	36.50	37.20	37.48	20.71	4,911,215
9/6/2021	+1.00 / +2.82%	35.50	36.70	35.50	36.50	36.10	20.32	3,627,968
9/1/2021	+0.30 / +0.85%	35.20	35.90	34.70	35.50	35.01	19.77	2,525,600
8/31/2021	-0.30 / -0.85%	35.50	36.10	34.90	35.20	35.50	19.60	2,425,682
8/30/2021	+0.90 / +2.60%	34.60	35.50	34.20	35.50	34.99	19.77	2,629,192
8/27/2021	+0.50 / +1.47%	34.10	34.60	32.00	34.60	33.56	19.26	2,917,700
8/26/2021	-0.50 / -1.45%	34.70	35.00	33.50	34.10	34.36	18.99	2,226,735
8/25/2021	+1.10 / +3.28%	33.50	34.60	33.00	34.60	33.58	19.26	2,396,500
8/24/2021	-2.90 / -7.97%	36.40	37.00	33.00	33.50	34.50	18.65	5,611,737
8/23/2021	+0.60 / +1.68%	35.80	37.50	34.80	36.40	36.54	20.27	6,015,000

<<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