Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2016	-0.10 / -1.96%	5.00	5.00	4.90	5.00	4.96	1.59	14,500
11/28/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.10	1.63	8,500
11/25/2016	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	1.63	0
11/24/2016	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.01	1.63	3,400
11/23/2016	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.59	0
11/22/2016	-0.20 / -3.85%	5.00	5.10	4.80	5.00	4.89	1.59	22,600
11/21/2016	+0.10 / +1.96%	5.20	5.20	5.20	5.20	5.20	1.66	2,318
11/18/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.00	1.63	35,500
11/17/2016	0.00 / 0.00%	5.00	5.10	4.80	5.10	5.10	1.63	27,400
11/16/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.04	1.63	36,690
11/15/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.00	1.63	9,900
11/14/2016	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.10	1.63	2,400
11/11/2016	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.19	1.63	1,200
11/10/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.66	3,000
11/9/2016	0.00 / 0.00%	5.20	5.20	5.00	5.20	5.02	1.66	37,700
11/8/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	14,810
11/7/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.66	1,000
11/4/2016	0.00 / 0.00%	5.10	5.20	5.00	5.20	5.10	1.66	31,818
11/3/2016	+0.20 / +4.00%	5.00	5.20	5.00	5.20	5.03	1.66	16,500
11/2/2016	-0.30 / -5.66%	5.20	5.30	5.00	5.00	5.18	1.59	26,108
11/1/2016	0.00 / 0.00%	5.20	5.30	5.00	5.30	5.04	1.69	24,618
10/31/2016	+0.10 / +1.92%	5.30	5.40	5.20	5.30	5.28	1.69	16,800
10/28/2016	-0.10 / -1.89%	5.20	5.30	5.10	5.20	5.18	1.66	22,300
10/27/2016	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	1.69	2,610
10/26/2016	+0.10 / +1.92%	5.20	5.30	5.20	5.30	5.20	1.69	11,900
10/25/2016	-0.10 / -1.89%	5.20	5.20	5.00	5.20	5.05	1.66	68,200
10/24/2016	0.00 / 0.00%	5.20	5.30	5.20	5.30	5.20	1.69	9,300
10/21/2016	+0.20 / +3.92%	5.30	5.30	5.20	5.30	5.20	1.69	6,400
10/20/2016	-0.10 / -1.92%	5.20	5.40	5.10	5.10	5.27	1.63	5,300
10/19/2016	-0.30 / -5.45%	5.40	5.40	5.20	5.20	5.40	1.66	12,500

<<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