Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2019	0.00 / 0.00%	13.80	15.60	13.80	15.30	15.59	5.08	221,000
12/2/2019	0.00 / 0.00%	14.70	15.60	14.70	15.30	15.48	5.08	303,300
11/29/2019	+0.10 / +0.66%	14.80	15.30	14.30	15.30	15.21	5.08	167,300
11/28/2019	-0.60 / -3.80%	14.30	15.60	14.30	15.20	15.35	5.05	37,900
11/27/2019	+0.10 / +0.64%	14.20	15.80	14.20	15.80	15.71	5.25	117,400
11/26/2019	+0.10 / +0.64%	14.80	16.00	14.80	15.70	15.72	5.21	747,200
11/25/2019	+0.90 / +6.12%	14.60	15.60	14.60	15.60	15.41	5.18	379,700
11/22/2019	+0.60 / +4.26%	12.70	15.10	12.70	14.70	14.73	4.88	1,105,300
11/21/2019	0.00 / 0.00%	14.10	14.50	13.90	14.10	14.29	4.68	311,300
11/20/2019	0.00 / 0.00%	14.00	14.10	14.00	14.10	14.07	4.68	41,300
11/19/2019	0.00 / 0.00%	14.10	14.10	13.90	14.10	13.98	4.68	947,200
11/18/2019	0.00 / 0.00%	14.00	14.10	13.90	14.10	14.04	4.68	55,700
11/15/2019	0.00 / 0.00%	13.90	14.10	13.80	14.10	13.96	4.68	84,200
11/14/2019	0.00 / 0.00%	14.00	14.10	13.90	14.10	14.02	4.68	893,600
11/13/2019	-0.10 / -0.70%	14.00	14.10	13.90	14.10	14.01	4.68	78,300
11/12/2019	-0.10 / -0.70%	14.10	14.30	14.00	14.20	14.05	4.72	91,700
11/11/2019	0.00 / 0.00%	14.30	14.30	14.00	14.30	14.21	4.75	855,200
11/8/2019	-0.10 / -0.69%	14.30	14.40	14.20	14.30	14.30	4.75	35,700
11/7/2019	+0.10 / +0.70%	14.10	14.40	14.00	14.40	14.19	4.78	53,300
11/6/2019	-0.10 / -0.69%	14.30	14.30	14.20	14.30	14.26	4.75	58,100
11/5/2019	0.00 / 0.00%	14.40	14.40	14.20	14.40	14.28	4.78	79,300
11/4/2019	+0.10 / +0.70%	14.30	14.40	14.20	14.40	14.33	4.78	791,600
11/1/2019	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.23	4.75	78,200
10/31/2019	+0.10 / +0.71%	14.10	14.20	14.00	14.20	14.12	4.72	26,500
10/30/2019	0.00 / 0.00%	14.00	14.10	14.00	14.10	14.07	4.68	803,800
10/29/2019	0.00 / 0.00%	14.10	14.20	14.00	14.10	14.06	4.68	82,900
10/28/2019	-0.10 / -0.70%	14.30	14.30	14.00	14.10	14.07	4.68	47,400
10/25/2019	-0.10 / -0.70%	14.00	14.20	14.00	14.20	14.13	4.72	813,400
10/24/2019	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.18	4.75	89,800
10/23/2019	0.00 / 0.00%	14.00	14.20	14.00	14.20	14.12	4.72	32,400

<<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