Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2019	-0.40 / -2.60%	15.60	15.60	15.00	15.00	15.03	4.37	21,500
12/9/2019	0.00 / 0.00%	16.90	16.90	15.10	15.40	15.32	4.48	6,100
12/6/2019	-0.20 / -1.28%	15.60	15.60	15.10	15.40	15.14	4.48	103,600
12/5/2019	+0.20 / +1.30%	15.40	15.80	15.10	15.60	15.32	4.54	168,700
12/4/2019	+0.10 / +0.65%	13.80	15.40	13.80	15.40	15.36	4.48	6,300
12/3/2019	0.00 / 0.00%	13.80	15.60	13.80	15.30	15.59	4.46	221,000
12/2/2019	0.00 / 0.00%	14.70	15.60	14.70	15.30	15.48	4.46	303,300
11/29/2019	+0.10 / +0.66%	14.80	15.30	14.30	15.30	15.21	4.46	167,300
11/28/2019	-0.60 / -3.80%	14.30	15.60	14.30	15.20	15.35	4.43	37,900
11/27/2019	+0.10 / +0.64%	14.20	15.80	14.20	15.80	15.71	4.60	117,400
11/26/2019	+0.10 / +0.64%	14.80	16.00	14.80	15.70	15.72	4.57	747,200
11/25/2019	+0.90 / +6.12%	14.60	15.60	14.60	15.60	15.41	4.54	379,700
11/22/2019	+0.60 / +4.26%	12.70	15.10	12.70	14.70	14.73	4.28	1,105,300
11/21/2019	0.00 / 0.00%	14.10	14.50	13.90	14.10	14.29	4.11	311,300
11/20/2019	0.00 / 0.00%	14.00	14.10	14.00	14.10	14.07	4.11	41,300
11/19/2019	0.00 / 0.00%	14.10	14.10	13.90	14.10	13.98	4.11	947,200
11/18/2019	0.00 / 0.00%	14.00	14.10	13.90	14.10	14.04	4.11	55,700
11/15/2019	0.00 / 0.00%	13.90	14.10	13.80	14.10	13.96	4.11	84,200
11/14/2019	0.00 / 0.00%	14.00	14.10	13.90	14.10	14.02	4.11	893,600
11/13/2019	-0.10 / -0.70%	14.00	14.10	13.90	14.10	14.01	4.11	78,300
11/12/2019	-0.10 / -0.70%	14.10	14.30	14.00	14.20	14.05	4.13	91,700
11/11/2019	0.00 / 0.00%	14.30	14.30	14.00	14.30	14.21	4.16	855,200
11/8/2019	-0.10 / -0.69%	14.30	14.40	14.20	14.30	14.30	4.16	35,700
11/7/2019	+0.10 / +0.70%	14.10	14.40	14.00	14.40	14.19	4.19	53,300
11/6/2019	-0.10 / -0.69%	14.30	14.30	14.20	14.30	14.26	4.16	58,100
11/5/2019	0.00 / 0.00%	14.40	14.40	14.20	14.40	14.28	4.19	79,300
11/4/2019	+0.10 / +0.70%	14.30	14.40	14.20	14.40	14.33	4.19	791,600
11/1/2019	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.23	4.16	78,200
10/31/2019	+0.10 / +0.71%	14.10	14.20	14.00	14.20	14.12	4.13	26,500
10/30/2019	0.00 / 0.00%	14.00	14.10	14.00	14.10	14.07	4.11	803,800

<<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