Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	-2.50 / -5.56%	45.10	45.50	40.50	42.50	43.09	28.34	4,070,535
11/18/2021	+2.30 / +5.39%	42.70	46.00	42.70	45.00	44.07	30.01	3,036,310
11/17/2021	+0.20 / +0.47%	42.50	44.00	42.00	42.70	43.13	28.48	2,472,867
11/16/2021	+0.50 / +1.19%	42.20	43.40	40.80	42.50	41.83	28.34	1,995,100
11/15/2021	+1.60 / +3.96%	40.40	43.70	40.40	42.00	42.38	28.01	2,833,400
11/12/2021	+1.00 / +2.54%	39.40	40.50	39.10	40.40	39.78	26.94	2,126,633
11/11/2021	-0.80 / -1.99%	40.20	40.90	38.10	39.40	39.41	26.28	3,650,757
11/10/2021	0.00 / 0.00%	40.20	41.40	39.90	40.20	40.56	26.81	1,804,940
11/9/2021	+0.20 / +0.50%	40.00	40.30	39.20	40.20	39.60	26.81	2,751,539
11/8/2021	+0.70 / +1.78%	39.20	40.30	39.00	40.00	39.90	26.68	3,359,331
11/5/2021	0.00 / 0.00%	39.20	40.00	38.80	39.30	39.52	26.21	2,808,735
11/4/2021	+2.20 / +5.93%	37.20	40.20	37.00	39.30	38.90	26.21	4,321,235
11/3/2021	-1.10 / -2.88%	38.60	39.00	36.30	37.10	37.74	24.74	3,801,318
11/2/2021	+1.60 / +4.37%	36.80	38.50	36.70	38.20	37.64	25.48	3,923,435
11/1/2021	+1.70 / +4.87%	34.90	37.00	34.90	36.60	36.14	24.41	4,869,399
10/29/2021	-0.10 / -0.29%	35.00	35.30	34.20	34.90	34.84	23.28	1,814,625
10/28/2021	+0.80 / +2.34%	34.30	35.50	34.20	35.00	35.03	23.34	3,220,289
10/27/2021	+1.20 / +3.64%	33.10	34.30	32.80	34.20	33.70	22.81	2,262,400
10/26/2021	+0.60 / +1.85%	32.40	33.40	31.60	33.00	32.47	22.01	862,407
10/25/2021	-0.80 / -2.41%	33.30	33.50	32.10	32.40	32.55	21.61	1,517,100
10/22/2021	-0.40 / -1.19%	33.60	33.70	33.00	33.20	33.18	22.14	1,364,600
10/21/2021	-0.20 / -0.59%	33.90	34.30	33.20	33.60	33.71	22.41	1,217,804
10/20/2021	-0.40 / -1.17%	34.20	34.50	33.20	33.80	33.80	22.54	1,116,500
10/19/2021	+0.30 / +0.88%	34.10	34.60	33.40	34.20	34.27	22.81	1,493,200
10/18/2021	+0.40 / +1.19%	33.70	34.50	33.30	33.90	33.89	22.61	1,854,400
10/15/2021	0.00 / 0.00%	33.50	34.00	33.10	33.50	33.59	22.34	1,060,300
10/14/2021	+0.50 / +1.52%	33.10	33.80	33.00	33.50	33.46	22.34	1,170,257
10/13/2021	-0.50 / -1.49%	33.50	33.80	32.90	33.00	33.25	22.01	1,068,800
10/12/2021	-0.30 / -0.89%	34.00	34.30	33.50	33.50	33.88	22.34	1,749,389
10/11/2021	+0.70 / +2.11%	33.10	34.00	33.10	33.80	33.61	22.54	991,402

<<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

More News

Related Companies

	Volume	Price	Change
AAS	1,162,500	8.60	0.00%
ABW	149,200	9.80	-1.01%
AGR	2,313,400	20.10	2.03%
APG	111,300	14.75	-1.01%
APS	2,128,900	6.90	9.52%
ART	0	1.30	0.00%
BMS	97,800	10.80	-0.92%