Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	+0.80 / +2.34%	34.30	35.50	34.20	35.00	35.03	23.34	3,220,289
10/27/2021	+1.20 / +3.64%	33.10	34.30	32.80	34.20	33.70	22.81	2,262,400
10/26/2021	+0.60 / +1.85%	32.40	33.40	31.60	33.00	32.47	22.01	862,407
10/25/2021	-0.80 / -2.41%	33.30	33.50	32.10	32.40	32.55	21.61	1,517,100
10/22/2021	-0.40 / -1.19%	33.60	33.70	33.00	33.20	33.18	22.14	1,364,600
10/21/2021	-0.20 / -0.59%	33.90	34.30	33.20	33.60	33.71	22.41	1,217,804
10/20/2021	-0.40 / -1.17%	34.20	34.50	33.20	33.80	33.80	22.54	1,116,500
10/19/2021	+0.30 / +0.88%	34.10	34.60	33.40	34.20	34.27	22.81	1,493,200
10/18/2021	+0.40 / +1.19%	33.70	34.50	33.30	33.90	33.89	22.61	1,854,400
10/15/2021	0.00 / 0.00%	33.50	34.00	33.10	33.50	33.59	22.34	1,060,300
10/14/2021	+0.50 / +1.52%	33.10	33.80	33.00	33.50	33.46	22.34	1,170,257
10/13/2021	-0.50 / -1.49%	33.50	33.80	32.90	33.00	33.25	22.01	1,068,800
10/12/2021	-0.30 / -0.89%	34.00	34.30	33.50	33.50	33.88	22.34	1,749,389
10/11/2021	+0.70 / +2.11%	33.10	34.00	33.10	33.80	33.61	22.54	991,402
10/8/2021	+0.20 / +0.61%	33.00	33.60	32.80	33.10	33.20	22.07	1,166,205
10/7/2021	+0.40 / +1.23%	32.30	33.20	32.20	32.90	32.82	21.94	1,321,028
10/6/2021	-0.20 / -0.61%	32.80	33.40	32.30	32.50	32.71	21.67	809,835
10/5/2021	+2.30 / +7.57%	30.40	33.00	30.30	32.70	31.86	21.81	1,837,600
10/4/2021	-1.40 / -4.40%	31.80	32.00	30.30	30.40	30.68	20.27	2,603,715
10/1/2021	-0.70 / -2.15%	32.50	32.80	31.70	31.80	32.12	21.21	1,289,267
9/30/2021	-0.10 / -0.31%	32.50	33.00	32.50	32.50	32.76	21.67	668,200
9/29/2021	-0.30 / -0.91%	33.00	33.00	32.20	32.60	32.56	21.74	810,200
9/28/2021	+0.70 / +2.17%	32.20	32.90	31.50	32.90	32.17	21.94	1,403,500
9/27/2021	-1.60 / -4.73%	33.80	34.00	32.20	32.20	32.98	21.47	1,896,947
9/24/2021	-0.40 / -1.17%	34.20	34.50	33.80	33.80	34.01	22.54	774,564
9/23/2021	+0.10 / +0.29%	34.10	35.00	33.60	34.20	34.05	22.81	1,555,800
9/22/2021	+0.20 / +0.59%	34.00	34.30	33.30	34.10	33.76	22.74	1,096,400
9/21/2021	-0.60 / -1.74%	34.50	34.50	33.10	33.90	33.76	22.61	1,893,800
9/20/2021	-0.70 / -1.99%	35.20	35.50	31.70	34.50	34.80	23.01	1,889,067
9/17/2021	+0.90 / +2.62%	34.30	35.50	34.20	35.20	34.87	23.48	1,903,635

<<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

More News

Related Companies

	Volume	Price	Change
AAS	423,400	8.30	1.22%
ABW	39,500	9.40	1.08%
AGR	1,428,400	18.65	4.78%
APG	171,900	14.00	3.70%
APS	242,600	5.50	3.77%
ART	0	1.30	0.00%
BMS	68,400	9.90	3.13%