Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2024	+0.40 / +1.28%	31.30	31.70	31.10	31.70	31.42	27.79	3,571,000
10/4/2024	-0.40 / -1.26%	31.70	31.80	31.30	31.30	31.50	27.44	3,603,400
10/3/2024	-0.40 / -1.25%	32.00	32.30	31.30	31.70	31.68	27.79	5,092,800
10/2/2024	+0.50 / +1.58%	31.60	32.10	31.20	32.10	31.55	28.14	5,795,500
10/1/2024	-0.30 / -0.94%	31.90	32.50	31.40	31.60	31.96	27.70	4,681,800
9/30/2024	0.00 / 0.00%	31.90	32.00	31.30	31.90	31.70	27.96	3,199,100
9/27/2024	+0.50 / +1.59%	31.40	32.30	31.20	31.90	31.70	27.96	5,160,200
9/26/2024	+0.20 / +0.64%	31.30	31.90	31.00	31.40	31.44	27.53	4,500,000
9/25/2024	+1.70 / +5.76%	29.60	31.50	29.50	31.20	30.90	27.35	7,574,300
9/24/2024	+0.60 / +2.08%	28.90	29.60	28.90	29.50	29.21	25.86	3,359,300
9/23/2024	+0.50 / +1.76%	28.40	29.40	28.20	28.90	28.87	25.33	6,272,300
9/20/2024	+0.20 / +0.71%	28.50	28.90	28.20	28.40	28.59	24.90	3,690,900
9/19/2024	0.00 / 0.00%	28.20	28.60	28.10	28.20	28.31	24.72	2,230,200
9/18/2024	+0.70 / +2.55%	27.60	28.60	27.40	28.20	28.21	24.72	5,836,700
9/17/2024	+0.90 / +3.38%	26.70	27.50	26.60	27.50	27.12	24.11	2,591,500
9/16/2024	-0.70 / -2.56%	27.30	27.40	26.60	26.60	26.95	23.32	1,849,200
9/13/2024	+0.50 / +1.87%	26.90	27.60	26.80	27.30	27.32	23.93	2,731,800
9/12/2024	-0.40 / -1.47%	27.40	27.40	26.80	26.80	27.02	23.49	1,867,000
9/11/2024	+1.00 / +3.82%	26.20	27.30	26.10	27.20	26.84	23.84	4,152,600
9/10/2024	-0.50 / -1.87%	26.90	27.10	26.10	26.20	26.54	22.97	2,692,900
9/9/2024	-0.40 / -1.48%	26.80	27.20	26.70	26.70	26.89	23.41	1,941,500
9/6/2024	-0.40 / -1.45%	27.50	27.60	26.90	27.10	27.14	23.76	2,510,200
9/5/2024	0.00 / 0.00%	27.80	28.00	27.30	27.50	27.67	24.11	1,983,700
9/4/2024	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.61	24.11	3,023,400
8/30/2024	-0.10 / -0.36%	28.10	28.20	27.90	28.00	28.03	24.55	2,067,400
8/29/2024	-0.10 / -0.35%	28.20	28.50	28.10	28.10	28.25	24.63	1,824,100
8/28/2024	-0.30 / -1.05%	28.50	28.70	27.90	28.20	28.26	24.72	2,997,400
8/27/2024	-0.10 / -0.35%	28.60	28.70	27.90	28.50	28.29	24.98	2,296,400
8/26/2024	-0.10 / -0.35%	29.00	29.20	28.60	28.60	28.83	25.07	2,890,600
8/23/2024	+0.20 / +0.70%	28.40	29.00	28.10	28.70	28.58	25.16	3,126,400

<<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