Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2021	-1.60 / -4.16%	38.50	39.40	35.40	36.90	37.80	20.54	3,197,192
12/3/2021	-3.50 / -8.33%	42.00	42.50	38.50	38.50	40.45	21.44	3,244,100
12/2/2021	-0.40 / -0.94%	42.60	43.50	41.80	42.00	42.38	23.38	1,435,700
12/1/2021	-1.00 / -2.30%	43.40	43.60	41.60	42.40	42.65	23.61	2,097,567
11/30/2021	-1.10 / -2.47%	45.60	45.60	43.40	43.40	44.27	24.16	2,608,000
11/29/2021	+0.50 / +1.14%	42.40	45.00	41.00	44.50	43.94	24.78	1,708,345
11/26/2021	-1.80 / -3.93%	45.70	46.20	43.90	44.00	45.01	24.50	2,280,220
11/25/2021	+1.10 / +2.46%	44.80	46.50	44.00	45.80	45.36	25.50	2,395,363
11/24/2021	+0.90 / +2.05%	44.50	45.70	43.90	44.70	44.92	24.89	2,094,000
11/23/2021	+1.90 / +4.53%	41.50	44.00	40.00	43.80	42.72	24.39	1,964,382
11/22/2021	-0.60 / -1.41%	42.50	43.70	41.10	41.90	42.33	23.33	2,678,278
11/19/2021	-2.50 / -5.56%	45.10	45.50	40.50	42.50	43.09	23.66	4,070,535
11/18/2021	+2.30 / +5.39%	42.70	46.00	42.70	45.00	44.07	25.05	3,036,310
11/17/2021	+0.20 / +0.47%	42.50	44.00	42.00	42.70	43.13	23.77	2,472,867
11/16/2021	+0.50 / +1.19%	42.20	43.40	40.80	42.50	41.83	23.66	1,995,100
11/15/2021	+1.60 / +3.96%	40.40	43.70	40.40	42.00	42.38	23.38	2,833,400
11/12/2021	+1.00 / +2.54%	39.40	40.50	39.10	40.40	39.78	22.49	2,126,633
11/11/2021	-0.80 / -1.99%	40.20	40.90	38.10	39.40	39.41	21.94	3,650,757
11/10/2021	0.00 / 0.00%	40.20	41.40	39.90	40.20	40.56	22.38	1,804,940
11/9/2021	+0.20 / +0.50%	40.00	40.30	39.20	40.20	39.60	22.38	2,751,539
11/8/2021	+0.70 / +1.78%	39.20	40.30	39.00	40.00	39.90	22.27	3,359,331
11/5/2021	0.00 / 0.00%	39.20	40.00	38.80	39.30	39.52	21.88	2,808,735
11/4/2021	+2.20 / +5.93%	37.20	40.20	37.00	39.30	38.90	21.88	4,321,235
11/3/2021	-1.10 / -2.88%	38.60	39.00	36.30	37.10	37.74	20.66	3,801,318
11/2/2021	+1.60 / +4.37%	36.80	38.50	36.70	38.20	37.64	21.27	3,923,435
11/1/2021	+1.70 / +4.87%	34.90	37.00	34.90	36.60	36.14	20.38	4,869,399
10/29/2021	-0.10 / -0.29%	35.00	35.30	34.20	34.90	34.84	19.43	1,814,625
10/28/2021	+0.80 / +2.34%	34.30	35.50	34.20	35.00	35.03	19.49	3,220,289
10/27/2021	+1.20 / +3.64%	33.10	34.30	32.80	34.20	33.70	19.04	2,262,400
10/26/2021	+0.60 / +1.85%	32.40	33.40	31.60	33.00	32.47	18.37	862,407

<<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