Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2021	+1.70 / +4.87%	34.90	37.00	34.90	36.60	36.14	20.38	4,869,399
10/29/2021	-0.10 / -0.29%	35.00	35.30	34.20	34.90	34.84	19.43	1,814,625
10/28/2021	+0.80 / +2.34%	34.30	35.50	34.20	35.00	35.03	19.49	3,220,289
10/27/2021	+1.20 / +3.64%	33.10	34.30	32.80	34.20	33.70	19.04	2,262,400
10/26/2021	+0.60 / +1.85%	32.40	33.40	31.60	33.00	32.47	18.37	862,407
10/25/2021	-0.80 / -2.41%	33.30	33.50	32.10	32.40	32.55	18.04	1,517,100
10/22/2021	-0.40 / -1.19%	33.60	33.70	33.00	33.20	33.18	18.48	1,364,600
10/21/2021	-0.20 / -0.59%	33.90	34.30	33.20	33.60	33.71	18.71	1,217,804
10/20/2021	-0.40 / -1.17%	34.20	34.50	33.20	33.80	33.80	18.82	1,116,500
10/19/2021	+0.30 / +0.88%	34.10	34.60	33.40	34.20	34.27	19.04	1,493,200
10/18/2021	+0.40 / +1.19%	33.70	34.50	33.30	33.90	33.89	18.87	1,854,400
10/15/2021	0.00 / 0.00%	33.50	34.00	33.10	33.50	33.59	18.65	1,060,300
10/14/2021	+0.50 / +1.52%	33.10	33.80	33.00	33.50	33.46	18.65	1,170,257
10/13/2021	-0.50 / -1.49%	33.50	33.80	32.90	33.00	33.25	18.37	1,068,800
10/12/2021	-0.30 / -0.89%	34.00	34.30	33.50	33.50	33.88	18.65	1,749,389
10/11/2021	+0.70 / +2.11%	33.10	34.00	33.10	33.80	33.61	18.82	991,402
10/8/2021	+0.20 / +0.61%	33.00	33.60	32.80	33.10	33.20	18.43	1,166,205
10/7/2021	+0.40 / +1.23%	32.30	33.20	32.20	32.90	32.82	18.32	1,321,028
10/6/2021	-0.20 / -0.61%	32.80	33.40	32.30	32.50	32.71	18.09	809,835
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

<<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