Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2019	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.23	4.75	78,200
10/31/2019	+0.10 / +0.71%	14.10	14.20	14.00	14.20	14.12	4.72	26,500
10/30/2019	0.00 / 0.00%	14.00	14.10	14.00	14.10	14.07	4.68	803,800
10/29/2019	0.00 / 0.00%	14.10	14.20	14.00	14.10	14.06	4.68	82,900
10/28/2019	-0.10 / -0.70%	14.30	14.30	14.00	14.10	14.07	4.68	47,400
10/25/2019	-0.10 / -0.70%	14.00	14.20	14.00	14.20	14.13	4.72	813,400
10/24/2019	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.18	4.75	89,800
10/23/2019	0.00 / 0.00%	14.00	14.20	14.00	14.20	14.12	4.72	32,400
10/22/2019	0.00 / 0.00%	14.10	14.20	13.90	14.20	14.16	4.72	140,900
10/21/2019	0.00 / 0.00%	14.10	14.20	14.00	14.20	14.12	4.72	805,500
10/18/2019	0.00 / 0.00%	14.20	14.20	14.00	14.20	14.15	4.72	53,700
10/17/2019	0.00 / 0.00%	15.60	15.60	13.90	14.20	14.04	4.72	131,200
10/16/2019	-0.20 / -1.39%	15.80	15.80	13.90	14.20	14.00	4.72	986,900
10/15/2019	0.00 / 0.00%	15.80	15.80	14.00	14.40	14.19	4.78	259,000
10/14/2019	+0.20 / +1.41%	15.60	15.60	14.30	14.40	14.53	4.78	153,400
10/11/2019	-0.30 / -2.07%	14.60	14.60	14.20	14.20	14.34	4.72	198,900
10/10/2019	-0.10 / -0.68%	14.60	14.60	14.40	14.50	14.46	4.82	110,700
10/9/2019	-0.10 / -0.68%	14.50	14.60	14.50	14.60	14.53	4.85	72,600
10/8/2019	0.00 / 0.00%	14.70	14.70	14.50	14.70	14.57	4.88	80,800
10/7/2019	-0.10 / -0.68%	14.70	14.70	14.50	14.70	14.64	4.88	71,200
10/4/2019	-0.10 / -0.67%	15.10	15.10	14.60	14.80	14.85	4.92	158,600
10/3/2019	+0.20 / +1.36%	14.70	14.90	14.60	14.90	14.68	4.95	29,200
10/2/2019	-0.30 / -2.00%	14.90	15.10	14.60	14.70	14.76	4.88	102,800
10/1/2019	-0.20 / -1.32%	15.50	15.50	14.80	15.00	15.01	4.98	241,200
9/30/2019	-0.30 / -1.94%	15.30	15.40	14.90	15.20	15.27	5.05	670,300
9/27/2019	-0.20 / -1.27%	15.20	15.50	15.10	15.50	15.40	5.15	63,400
9/26/2019	+0.60 / +3.97%	14.90	16.60	14.90	15.70	15.70	5.21	254,100
9/25/2019	0.00 / 0.00%	14.90	15.10	14.80	15.10	15.07	5.02	12,400
9/24/2019	-0.10 / -0.66%	15.00	15.10	14.90	15.10	14.94	5.02	182,400
9/23/2019	0.00 / 0.00%	15.00	15.20	15.00	15.20	15.01	5.05	231,400

<<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