Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2018	-0.40 / -2.67%	14.90	14.90	14.60	14.60	14.73	4.85	157,200
11/14/2018	-0.20 / -1.32%	15.20	15.20	14.80	15.00	14.90	4.98	53,800
11/13/2018	0.00 / 0.00%	15.00	15.20	14.90	15.20	14.99	5.05	105,300
11/12/2018	-0.10 / -0.65%	15.10	15.20	15.00	15.20	15.04	5.05	63,400
11/9/2018	0.00 / 0.00%	15.60	15.60	15.10	15.30	15.24	5.08	115,700
11/8/2018	-0.10 / -0.65%	15.60	15.80	15.30	15.30	15.44	5.08	84,100
11/7/2018	-0.10 / -0.65%	15.50	15.60	15.20	15.40	15.41	5.12	90,900
11/6/2018	-0.10 / -0.64%	15.60	15.70	15.40	15.50	15.56	5.15	114,600
11/5/2018	0.00 / 0.00%	15.50	15.60	15.30	15.60	15.36	5.18	64,700
11/2/2018	+0.20 / +1.30%	15.50	15.70	15.20	15.60	15.53	5.18	169,000
11/1/2018	-0.10 / -0.65%	15.50	15.60	15.30	15.40	15.47	5.12	132,600
10/31/2018	+0.50 / +3.33%	15.00	15.70	15.00	15.50	15.25	5.15	332,000
10/30/2018	-0.10 / -0.66%	14.90	15.10	14.90	15.00	15.01	4.98	116,100
10/29/2018	0.00 / 0.00%	15.40	15.40	14.50	15.10	14.75	5.02	191,300
10/26/2018	-0.20 / -1.31%	15.50	15.60	14.70	15.10	15.04	5.02	625,100
10/25/2018	-0.40 / -2.55%	15.60	15.60	14.60	15.30	15.10	5.08	325,800
10/24/2018	-0.30 / -1.88%	16.00	16.10	15.50	15.70	15.73	5.21	92,000
10/23/2018	-0.30 / -1.84%	16.40	16.40	15.50	16.00	15.95	5.31	258,500
10/22/2018	-0.60 / -3.55%	17.00	17.00	16.30	16.30	16.71	5.41	248,100
10/19/2018	+0.30 / +1.81%	16.30	16.90	16.00	16.90	16.65	5.61	58,700
10/18/2018	-0.10 / -0.60%	16.70	17.00	16.60	16.60	16.78	5.51	105,200
10/17/2018	-0.10 / -0.60%	16.90	17.20	16.70	16.70	16.92	5.55	297,000
10/16/2018	+0.40 / +2.44%	16.50	17.00	16.20	16.80	16.53	5.58	81,000
10/15/2018	-0.60 / -3.53%	17.00	17.00	16.00	16.40	16.59	5.45	146,900
10/12/2018	+0.70 / +4.29%	16.30	17.00	15.60	17.00	16.38	5.65	721,500
10/11/2018	-1.50 / -8.43%	17.50	17.50	16.30	16.30	16.68	5.41	693,800
10/10/2018	-0.60 / -3.26%	18.30	18.30	17.70	17.80	17.98	5.91	433,700
10/9/2018	-0.10 / -0.54%	18.50	18.50	18.20	18.40	18.38	6.11	179,100
10/8/2018	0.00 / 0.00%	18.30	18.50	18.20	18.50	18.34	6.14	213,400
10/5/2018	-0.70 / -3.65%	19.00	19.20	18.30	18.50	18.70	6.14	746,400

<<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