Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2023	+0.10 / +0.78%	12.80	13.20	12.80	12.90	12.98	9.37	1,030,900
2/27/2023	-0.70 / -5.19%	13.50	13.50	12.80	12.80	13.03	9.30	2,227,200
2/24/2023	-0.40 / -2.88%	13.90	14.00	13.50	13.50	13.67	9.81	1,359,800
2/23/2023	+0.10 / +0.72%	13.80	13.90	13.30	13.90	13.62	10.10	1,978,800
2/22/2023	-0.80 / -5.48%	14.40	14.50	13.80	13.80	14.13	10.03	3,729,200
2/21/2023	-0.20 / -1.35%	14.80	14.90	14.50	14.60	14.70	10.61	2,290,000
2/20/2023	+1.20 / +8.82%	13.70	14.80	13.60	14.80	14.30	10.75	3,154,700
2/17/2023	-0.20 / -1.45%	13.80	13.90	13.50	13.60	13.66	9.88	968,800
2/16/2023	+0.40 / +2.99%	13.50	13.80	13.50	13.80	13.65	10.03	1,282,900
2/15/2023	+0.50 / +3.88%	12.90	13.60	12.90	13.40	13.34	9.73	1,162,000
2/14/2023	+0.10 / +0.78%	12.90	13.20	12.80	12.90	12.99	9.37	653,800
2/13/2023	-0.60 / -4.48%	13.40	13.50	12.50	12.80	12.88	9.30	2,800,400
2/10/2023	-0.30 / -2.19%	13.70	13.80	13.40	13.40	13.58	9.73	1,282,600
2/9/2023	-0.30 / -2.14%	14.00	14.10	13.70	13.70	13.88	9.95	719,800
2/8/2023	+0.40 / +2.94%	13.60	14.10	13.50	14.00	13.76	10.17	1,842,500
2/7/2023	-0.50 / -3.55%	14.10	14.40	13.50	13.60	14.02	9.88	3,016,300
2/6/2023	0.00 / 0.00%	14.40	14.40	13.80	14.10	14.02	10.24	1,381,200
2/3/2023	0.00 / 0.00%	14.30	14.40	14.00	14.10	14.18	10.24	1,201,300
2/2/2023	+0.10 / +0.71%	14.10	14.30	13.90	14.10	14.13	10.24	2,464,200
2/1/2023	-1.20 / -7.89%	15.30	15.50	13.90	14.00	14.84	10.17	4,267,700
1/31/2023	+0.30 / +2.01%	14.90	15.20	14.50	15.20	14.79	11.04	2,476,700
1/30/2023	-0.10 / -0.67%	15.10	15.40	14.40	14.90	15.04	10.82	2,976,700
1/27/2023	-0.30 / -1.96%	15.30	16.00	15.00	15.00	15.31	10.90	1,882,500
1/19/2023	+0.30 / +2.00%	14.90	15.50	14.70	15.30	15.17	11.12	2,751,300
1/18/2023	-0.10 / -0.66%	15.20	15.20	14.80	15.00	15.01	10.90	2,205,800
1/17/2023	+0.80 / +5.59%	14.50	15.10	14.50	15.10	14.88	10.97	2,545,400
1/16/2023	+0.20 / +1.42%	14.10	14.60	14.00	14.30	14.32	10.39	1,766,100
1/13/2023	-0.10 / -0.70%	14.30	14.80	14.00	14.10	14.44	10.24	2,734,000
1/12/2023	0.00 / 0.00%	14.30	14.40	13.90	14.20	14.12	10.32	1,617,600
1/11/2023	+0.30 / +2.16%	13.40	14.60	13.40	14.20	14.35	10.32	2,868,600

<<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