Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2021	+3.00 / +7.89%	37.90	41.20	37.90	41.00	40.02	27.34	2,447,500
12/29/2021	+0.30 / +0.80%	37.70	38.50	37.40	38.00	37.99	25.34	933,331
12/28/2021	-0.60 / -1.57%	38.30	38.40	37.50	37.70	37.93	25.14	1,221,600
12/27/2021	+0.70 / +1.86%	37.60	38.60	37.50	38.30	37.97	25.54	714,989
12/24/2021	+0.60 / +1.62%	37.00	38.10	37.00	37.60	37.54	25.08	913,900
12/23/2021	-1.70 / -4.39%	38.50	38.80	36.00	37.00	37.30	24.68	2,472,800
12/22/2021	-0.90 / -2.27%	39.70	39.90	38.70	38.70	39.14	25.81	1,559,400
12/21/2021	-1.00 / -2.46%	40.60	40.70	39.50	39.60	39.96	26.41	1,219,488
12/20/2021	+0.60 / +1.50%	40.00	41.30	40.00	40.60	40.76	27.08	1,701,500
12/17/2021	+1.40 / +3.63%	38.40	40.00	38.40	40.00	39.22	26.68	1,597,569
12/16/2021	-0.90 / -2.28%	39.50	39.90	38.50	38.60	38.98	25.74	1,611,300
12/15/2021	-0.90 / -2.23%	40.40	40.50	39.50	39.50	39.89	26.34	1,257,615
12/14/2021	-0.20 / -0.49%	40.60	41.30	40.00	40.40	40.49	26.94	1,300,878
12/13/2021	+1.00 / +2.53%	39.60	40.80	39.40	40.60	39.85	27.08	1,372,600
12/10/2021	+0.30 / +0.76%	39.40	40.30	39.10	39.60	39.67	26.41	1,554,854
12/9/2021	+1.00 / +2.61%	38.30	39.40	37.90	39.30	38.56	26.21	1,556,900
12/8/2021	+0.30 / +0.79%	38.50	38.80	37.90	38.30	38.37	25.54	1,346,130
12/7/2021	+1.10 / +2.98%	38.00	38.50	36.60	38.00	37.48	25.34	1,815,000
12/6/2021	-1.60 / -4.16%	38.50	39.40	35.40	36.90	37.80	24.61	3,197,192
12/3/2021	-3.50 / -8.33%	42.00	42.50	38.50	38.50	40.45	25.68	3,244,100
12/2/2021	-0.40 / -0.94%	42.60	43.50	41.80	42.00	42.38	28.01	1,435,700
12/1/2021	-1.00 / -2.30%	43.40	43.60	41.60	42.40	42.65	28.28	2,097,567
11/30/2021	-1.10 / -2.47%	45.60	45.60	43.40	43.40	44.27	28.94	2,608,000
11/29/2021	+0.50 / +1.14%	42.40	45.00	41.00	44.50	43.94	29.68	1,708,345
11/26/2021	-1.80 / -3.93%	45.70	46.20	43.90	44.00	45.01	29.34	2,280,220
11/25/2021	+1.10 / +2.46%	44.80	46.50	44.00	45.80	45.36	30.54	2,395,363
11/24/2021	+0.90 / +2.05%	44.50	45.70	43.90	44.70	44.92	29.81	2,094,000
11/23/2021	+1.90 / +4.53%	41.50	44.00	40.00	43.80	42.72	29.21	1,964,382
11/22/2021	-0.60 / -1.41%	42.50	43.70	41.10	41.90	42.33	27.94	2,678,278
11/19/2021	-2.50 / -5.56%	45.10	45.50	40.50	42.50	43.09	28.34	4,070,535

<<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

More News

Related Companies

	Volume	Price	Change
AAS	614,200	8.50	1.19%
ABW	75,500	10.50	0.96%
AGR	719,200	21.65	1.64%
APG	33,300	14.05	1.08%
APS	1,398,700	8.30	-5.68%
ART	0	1.30	0.00%
BMS	36,300	10.60	0.95%