Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	+0.30 / +0.89%	33.70	34.10	33.10	34.00	33.87	18.93	779,400
2/16/2022	+0.60 / +1.81%	33.10	33.90	33.10	33.70	33.57	18.76	553,600
2/15/2022	+0.30 / +0.91%	32.80	33.20	32.50	33.10	32.89	18.43	500,400
2/14/2022	-1.10 / -3.24%	33.70	33.70	32.80	32.80	33.12	18.26	972,800
2/11/2022	-0.10 / -0.29%	34.00	34.30	33.60	33.90	34.02	18.87	708,500
2/10/2022	-0.20 / -0.58%	34.50	34.50	33.70	34.00	34.01	18.93	551,900
2/9/2022	+0.30 / +0.88%	33.90	34.70	33.90	34.20	34.34	19.04	683,200
2/8/2022	+0.10 / +0.30%	33.70	34.40	33.20	33.90	33.75	18.87	621,115
2/7/2022	+1.00 / +3.05%	32.80	34.80	32.70	33.80	33.96	18.82	707,900
1/28/2022	+1.10 / +3.47%	31.70	32.90	31.70	32.80	32.24	18.26	532,900
1/27/2022	+0.60 / +1.93%	31.10	32.30	30.40	31.70	31.59	17.65	549,600
1/26/2022	+0.30 / +0.97%	31.00	31.80	30.80	31.10	31.29	17.32	667,300
1/25/2022	+0.50 / +1.65%	30.40	31.20	28.50	30.80	30.60	17.15	858,800
1/24/2022	-3.00 / -9.01%	33.10	33.30	30.10	30.30	31.21	16.87	1,335,800
1/21/2022	-0.80 / -2.35%	34.10	34.20	33.30	33.30	33.68	18.54	793,900
1/20/2022	+0.70 / +2.10%	33.40	34.30	32.90	34.10	33.50	18.99	794,100
1/19/2022	+1.70 / +5.36%	31.70	33.60	31.70	33.40	32.62	18.60	721,900
1/18/2022	-1.70 / -5.09%	33.40	33.50	30.30	31.70	32.01	17.65	1,381,300
1/17/2022	-3.70 / -9.97%	37.10	37.50	33.40	33.40	34.70	18.60	3,580,600
1/14/2022	-0.70 / -1.85%	37.80	38.20	37.00	37.10	37.54	20.66	833,650
1/13/2022	-0.70 / -1.82%	38.50	39.80	37.80	37.80	38.31	21.05	991,873
1/12/2022	+1.10 / +2.94%	37.30	38.70	36.70	38.50	37.88	21.44	1,723,510
1/11/2022	-1.00 / -2.60%	38.40	38.80	36.80	37.40	37.99	20.82	1,604,000
1/10/2022	-1.80 / -4.48%	40.20	41.00	38.40	38.40	39.23	21.38	2,572,200
1/7/2022	0.00 / 0.00%	40.30	40.90	39.40	40.20	40.06	22.38	1,562,547
1/6/2022	-0.80 / -1.95%	41.10	41.20	40.20	40.20	40.61	22.38	1,231,178
1/5/2022	+0.20 / +0.49%	40.90	42.20	40.80	41.00	41.43	22.83	2,659,667
1/4/2022	+0.40 / +0.99%	40.40	41.00	40.00	40.80	40.70	22.72	1,192,000
12/31/2021	-0.60 / -1.46%	41.00	42.00	40.30	40.40	40.82	22.49	1,147,212
12/30/2021	+3.00 / +7.89%	37.90	41.20	37.90	41.00	40.02	22.83	2,447,500

<<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