Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2016	0.00 / 0.00%	4.90	5.10	4.90	5.10	4.93	1.63	19,700
12/9/2016	0.00 / 0.00%	4.90	5.10	4.80	5.10	4.88	1.63	20,371
12/8/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.00	1.63	32,400
12/7/2016	0.00 / 0.00%	5.00	5.10	4.90	5.10	4.98	1.63	16,800
12/6/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.00	1.63	50,900
12/5/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.00	1.63	12,100
12/2/2016	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.00	1.63	6,200
12/1/2016	0.00 / 0.00%	4.90	5.10	4.90	5.10	4.95	1.63	29,000
11/30/2016	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	1.63	3,700
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

<<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