Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2017	-0.20 / -1.43%	13.90	13.90	13.60	13.80	13.78	4.58	201,500
12/5/2017	-0.30 / -2.10%	14.40	14.60	14.00	14.00	14.31	4.65	396,572
12/4/2017	+0.40 / +2.88%	13.90	14.40	13.90	14.30	14.23	4.75	307,110
12/1/2017	+0.20 / +1.46%	13.80	14.20	13.70	13.90	13.97	4.62	191,336
11/30/2017	-0.10 / -0.72%	14.00	14.00	13.70	13.70	13.84	4.55	189,800
11/29/2017	+0.30 / +2.22%	13.50	13.90	13.50	13.80	13.76	4.58	242,632
11/28/2017	-0.60 / -4.26%	14.10	14.10	13.50	13.50	13.81	4.48	247,507
11/27/2017	+0.60 / +4.44%	13.50	14.30	13.50	14.10	14.02	4.68	631,936
11/24/2017	+0.20 / +1.50%	13.30	13.50	13.20	13.50	13.33	4.48	195,660
11/23/2017	0.00 / 0.00%	13.50	13.60	13.30	13.30	13.45	4.42	435,150
11/22/2017	+0.30 / +2.31%	13.00	13.40	13.00	13.30	13.21	4.42	483,432
11/21/2017	+0.10 / +0.78%	12.90	13.00	12.80	13.00	12.89	4.32	79,500
11/20/2017	+0.10 / +0.78%	12.80	13.00	12.80	12.90	12.84	4.28	53,650
11/17/2017	-0.20 / -1.54%	12.80	13.10	12.80	12.80	12.93	4.25	87,300
11/16/2017	0.00 / 0.00%	12.90	13.00	12.70	13.00	12.82	4.32	103,303
11/15/2017	-0.10 / -0.76%	13.00	13.10	12.70	13.00	12.89	4.32	131,156
11/14/2017	-0.10 / -0.76%	13.20	13.50	12.80	13.10	13.26	4.35	246,451
11/13/2017	+0.10 / +0.76%	13.10	13.20	13.00	13.20	13.09	4.38	39,728
11/10/2017	-0.10 / -0.76%	12.90	13.20	12.90	13.10	13.07	4.35	165,089
11/9/2017	0.00 / 0.00%	13.20	13.20	13.00	13.20	13.16	4.38	208,358
11/8/2017	+0.30 / +2.33%	13.00	13.20	12.90	13.20	13.02	4.38	402,450
11/7/2017	+0.20 / +1.57%	12.60	13.00	12.50	12.90	12.84	4.28	203,500
11/6/2017	0.00 / 0.00%	12.70	12.90	12.60	12.70	12.74	4.22	102,472
11/3/2017	+0.30 / +2.42%	12.40	12.70	12.40	12.70	12.60	4.22	211,496
11/2/2017	+0.20 / +1.64%	12.20	12.70	12.20	12.40	12.37	4.12	188,919
11/1/2017	+0.30 / +2.52%	11.90	12.30	11.80	12.20	12.11	4.05	218,449
10/31/2017	-0.40 / -3.25%	12.20	12.20	11.50	11.90	11.97	3.95	186,932
10/30/2017	-0.10 / -0.81%	12.50	12.60	12.10	12.30	12.39	4.09	164,410
10/27/2017	0.00 / 0.00%	12.40	12.40	12.30	12.40	12.34	4.12	16,600
10/26/2017	0.00 / 0.00%	12.50	12.50	12.30	12.40	12.43	4.12	69,400

<<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