Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2024	+0.30 / +1.07%	28.20	28.50	27.90	28.30	28.19	28.30	1,884,700
11/29/2024	+0.60 / +2.19%	27.40	28.10	27.30	28.00	27.81	28.00	3,987,600
11/28/2024	-0.10 / -0.36%	27.50	28.00	27.30	27.40	27.61	27.40	1,872,100
11/27/2024	0.00 / 0.00%	26.30	27.70	24.80	27.50	27.40	27.50	1,284,000
11/26/2024	+0.30 / +1.10%	26.80	27.80	26.30	27.50	27.58	27.50	2,375,400
11/25/2024	+0.20 / +0.74%	25.50	27.40	25.50	27.20	27.11	27.20	1,492,500
11/22/2024	-0.20 / -0.74%	27.10	27.40	26.90	27.00	27.10	27.00	2,271,300
11/21/2024	0.00 / 0.00%	27.20	27.50	27.00	27.20	27.26	27.20	1,442,700
11/20/2024	+0.50 / +1.87%	25.00	27.80	25.00	27.20	27.24	27.20	2,882,600
11/19/2024	-0.80 / -2.91%	27.50	27.50	26.70	26.70	27.05	26.70	1,724,800
11/18/2024	+1.00 / +3.77%	26.50	27.80	26.20	27.50	27.09	27.50	3,429,900
11/15/2024	-0.80 / -2.93%	27.10	27.30	26.10	26.50	26.70	26.50	4,422,100
11/14/2024	-1.00 / -3.53%	28.50	28.50	27.10	27.30	27.77	27.30	2,703,100
11/13/2024	-0.30 / -1.05%	28.60	28.60	27.90	28.30	28.21	28.30	2,207,700
11/12/2024	-0.10 / -0.35%	28.70	29.30	28.60	28.60	28.94	28.60	2,277,500
11/11/2024	-0.50 / -1.71%	28.90	29.20	27.50	28.70	28.63	28.70	2,765,400
11/8/2024	+0.10 / +0.34%	29.10	29.40	28.80	29.20	29.15	29.20	2,586,300
11/7/2024	-0.20 / -0.68%	29.40	29.60	29.10	29.10	29.28	29.10	2,101,500
11/6/2024	+1.10 / +3.90%	28.40	29.30	28.40	29.30	28.79	29.30	3,314,700
11/5/2024	0.00 / 0.00%	28.20	28.50	28.20	28.20	28.38	28.20	1,170,100
11/4/2024	+0.60 / +2.17%	27.60	28.70	27.40	28.20	28.07	28.20	2,941,500
11/1/2024	-0.50 / -1.78%	28.10	28.20	27.60	27.60	27.80	27.60	2,053,900
10/31/2024	-0.20 / -0.71%	28.30	28.50	27.90	28.10	28.15	28.10	1,639,300
10/30/2024	-0.40 / -1.39%	28.70	28.80	28.10	28.30	28.38	28.30	1,804,200
10/29/2024	+0.10 / +0.35%	28.90	28.90	28.60	28.70	28.70	28.70	980,000
10/28/2024	+0.20 / +0.70%	28.30	28.80	28.30	28.60	28.61	28.60	1,578,600
10/25/2024	0.00 / 0.00%	28.40	28.70	28.20	28.40	28.44	28.40	1,436,400
10/24/2024	-0.70 / -2.41%	29.10	29.20	28.40	28.40	28.74	28.40	1,792,700
10/23/2024	+0.30 / +1.04%	29.00	29.10	28.60	29.10	28.87	29.10	1,435,100
10/22/2024	-0.40 / -1.37%	29.20	29.40	28.30	28.80	28.93	28.80	2,852,800

<<Previous 30 days Next 14 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