Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2017	0.00 / 0.00%	12.70	12.90	12.60	12.70	12.74	4.22	102,472
11/3/2017	+0.30 / +2.42%	12.40	12.70	12.40	12.70	12.60	4.22	211,496
11/2/2017	+0.20 / +1.64%	12.20	12.70	12.20	12.40	12.37	4.12	188,919
11/1/2017	+0.30 / +2.52%	11.90	12.30	11.80	12.20	12.11	4.05	218,449
10/31/2017	-0.40 / -3.25%	12.20	12.20	11.50	11.90	11.97	3.95	186,932
10/30/2017	-0.10 / -0.81%	12.50	12.60	12.10	12.30	12.39	4.09	164,410
10/27/2017	0.00 / 0.00%	12.40	12.40	12.30	12.40	12.34	4.12	16,600
10/26/2017	0.00 / 0.00%	12.50	12.50	12.30	12.40	12.43	4.12	69,400
10/25/2017	-0.30 / -2.36%	12.70	12.70	12.40	12.40	12.50	4.12	105,900
10/24/2017	+0.20 / +1.60%	12.40	12.70	12.40	12.70	12.47	4.22	338,800
10/23/2017	-0.40 / -3.10%	12.90	12.90	12.50	12.50	12.67	4.15	240,900
10/20/2017	0.00 / 0.00%	12.80	13.00	12.70	12.90	12.81	4.28	144,010
10/19/2017	-0.20 / -1.53%	13.10	13.10	12.90	12.90	12.99	4.28	124,900
10/18/2017	0.00 / 0.00%	13.20	13.30	13.10	13.10	13.15	4.35	187,575
10/17/2017	+0.30 / +2.34%	12.80	13.10	12.80	13.10	13.03	4.35	167,381
10/16/2017	-0.20 / -1.54%	12.90	13.00	12.40	12.80	12.89	4.25	284,906
10/13/2017	-0.20 / -1.52%	13.20	13.20	13.00	13.00	13.03	4.32	312,473
10/12/2017	+0.20 / +1.54%	13.20	13.40	13.00	13.20	13.22	4.38	507,663
10/11/2017	+0.10 / +0.78%	12.90	13.20	12.80	13.00	13.04	4.32	474,028
10/10/2017	+0.30 / +2.38%	12.60	12.90	12.60	12.90	12.76	4.28	438,827
10/9/2017	+0.60 / +5.00%	12.10	12.60	12.10	12.60	12.39	4.19	412,740
10/6/2017	+0.30 / +2.56%	11.80	12.20	11.80	12.00	12.00	3.99	254,115
10/5/2017	-0.20 / -1.68%	11.90	11.90	11.70	11.70	11.79	3.89	75,290
10/4/2017	+0.20 / +1.71%	11.70	11.90	11.70	11.90	11.82	3.95	69,500
10/3/2017	+0.10 / +0.86%	11.60	11.80	11.50	11.70	11.64	3.89	146,600
10/2/2017	-0.20 / -1.69%	11.90	11.90	11.60	11.60	11.71	3.85	81,000
9/29/2017	+0.20 / +1.72%	11.60	11.90	11.60	11.80	11.76	3.92	86,500
9/28/2017	-0.30 / -2.52%	11.90	11.90	11.60	11.60	11.78	3.85	174,300
9/27/2017	-0.30 / -2.46%	12.00	12.00	11.70	11.90	11.83	3.95	142,100
9/26/2017	+0.10 / +0.83%	12.10	12.20	12.00	12.20	12.06	4.05	87,572

<<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