Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2018	-0.10 / -0.70%	14.30	14.40	14.20	14.20	14.21	4.72	239,600
12/21/2018	-0.10 / -0.69%	14.30	14.30	14.10	14.30	14.22	4.75	114,900
12/20/2018	0.00 / 0.00%	14.40	14.40	14.20	14.40	14.27	4.78	138,700
12/19/2018	-0.20 / -1.37%	14.40	14.50	14.30	14.40	14.40	4.78	64,100
12/18/2018	-0.10 / -0.68%	14.70	14.70	14.20	14.60	14.45	4.85	308,500
12/17/2018	-0.20 / -1.34%	14.90	14.90	14.70	14.70	14.80	4.88	110,300
12/14/2018	-0.10 / -0.67%	15.00	15.00	14.90	14.90	14.92	4.95	37,000
12/13/2018	0.00 / 0.00%	15.10	15.10	14.90	15.00	14.97	4.98	121,300
12/12/2018	0.00 / 0.00%	15.00	15.10	15.00	15.00	15.02	4.98	116,600
12/11/2018	-0.10 / -0.66%	15.10	15.20	15.00	15.00	15.04	4.98	127,200
12/10/2018	0.00 / 0.00%	15.00	15.10	15.00	15.10	15.09	5.02	37,100
12/7/2018	+0.10 / +0.67%	15.00	15.30	15.00	15.10	15.13	5.02	151,600
12/6/2018	-0.10 / -0.66%	15.10	15.10	14.90	15.00	14.96	4.98	73,200
12/5/2018	-0.10 / -0.66%	15.00	15.10	15.00	15.10	15.03	5.02	140,200
12/4/2018	-0.20 / -1.30%	15.40	15.50	15.20	15.20	15.37	5.05	125,200
12/3/2018	+0.70 / +4.76%	14.90	15.40	14.80	15.40	15.09	5.12	250,000
11/30/2018	+0.10 / +0.68%	14.60	14.70	14.50	14.70	14.60	4.88	108,000
11/29/2018	0.00 / 0.00%	14.80	14.90	14.60	14.60	14.72	4.85	93,900
11/28/2018	-0.20 / -1.35%	14.70	14.80	14.60	14.60	14.69	4.85	97,200
11/27/2018	-0.10 / -0.67%	14.90	14.90	14.60	14.80	14.71	4.92	98,600
11/26/2018	-0.10 / -0.67%	13.50	15.10	13.50	14.90	14.78	4.95	84,900
11/23/2018	+0.10 / +0.67%	14.80	15.00	14.70	15.00	14.86	4.98	64,200
11/22/2018	0.00 / 0.00%	15.10	15.10	14.90	14.90	15.00	4.95	124,000
11/21/2018	+0.10 / +0.68%	14.80	14.90	14.70	14.90	14.83	4.95	86,200
11/20/2018	-0.10 / -0.67%	14.90	15.00	14.80	14.80	14.87	4.92	110,600
11/19/2018	0.00 / 0.00%	15.00	15.00	14.70	14.90	14.86	4.95	163,800
11/16/2018	+0.30 / +2.05%	14.90	15.00	14.60	14.90	14.78	4.95	139,200
11/15/2018	-0.40 / -2.67%	14.90	14.90	14.60	14.60	14.73	4.85	157,200
11/14/2018	-0.20 / -1.32%	15.20	15.20	14.80	15.00	14.90	4.98	53,800
11/13/2018	0.00 / 0.00%	15.00	15.20	14.90	15.20	14.99	5.05	105,300

<<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