Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2024	+1.50 / +5.38%	27.90	29.60	27.80	29.40	28.79	21.52	6,709,900
3/12/2024	0.00 / 0.00%	28.00	28.30	27.40	27.90	27.72	20.42	5,368,800
3/11/2024	-0.70 / -2.45%	28.60	28.80	27.50	27.90	28.30	20.42	4,587,400
3/8/2024	-0.60 / -2.05%	29.20	29.40	28.50	28.60	28.75	20.93	7,134,600
3/7/2024	+0.20 / +0.69%	29.10	29.80	28.80	29.20	29.37	21.37	5,455,000
3/6/2024	-0.20 / -0.68%	29.10	29.50	28.30	29.00	28.85	21.22	4,716,700
3/5/2024	+0.90 / +3.18%	28.30	29.40	28.10	29.20	28.72	21.37	5,471,100
3/4/2024	-0.10 / -0.35%	28.50	29.10	28.30	28.30	28.54	20.71	4,895,701
3/1/2024	+0.50 / +1.79%	28.00	29.30	28.00	28.40	28.69	20.78	5,102,800
2/29/2024	0.00 / 0.00%	27.90	28.50	27.60	27.90	28.01	20.42	4,239,400
2/28/2024	0.00 / 0.00%	28.00	28.10	27.40	27.90	27.70	20.42	4,618,400
2/27/2024	-0.10 / -0.36%	28.00	28.40	27.80	27.90	28.04	20.42	4,428,400
2/26/2024	+1.80 / +6.87%	26.30	28.10	26.10	28.00	27.11	20.49	8,168,100
2/23/2024	-0.30 / -1.13%	26.50	27.00	26.00	26.20	26.57	19.17	6,079,600
2/22/2024	-0.50 / -1.85%	27.00	27.10	26.30	26.50	26.66	19.39	4,494,400
2/21/2024	-0.30 / -1.10%	27.30	27.30	26.70	27.00	26.97	19.76	3,368,300
2/20/2024	+0.20 / +0.74%	27.30	27.80	27.10	27.30	27.37	19.98	4,043,400
2/19/2024	-0.10 / -0.37%	27.20	27.40	26.40	27.10	26.71	19.83	5,817,000
2/16/2024	+0.10 / +0.37%	27.10	27.70	26.90	27.20	27.27	19.91	2,418,200
2/15/2024	+0.10 / +0.37%	27.10	27.20	26.70	27.10	26.92	19.83	2,784,800
2/7/2024	+0.30 / +1.12%	26.80	27.30	26.60	27.00	26.96	19.76	2,576,300
2/6/2024	-0.40 / -1.48%	27.30	27.40	26.60	26.70	26.89	19.54	4,538,300
2/5/2024	+0.50 / +1.88%	26.70	27.40	26.30	27.10	26.72	19.83	3,328,700
2/2/2024	+0.70 / +2.70%	25.90	27.50	25.90	26.60	26.64	19.47	4,712,800
2/1/2024	+0.20 / +0.78%	25.70	25.90	25.50	25.90	25.76	18.96	2,726,700
1/31/2024	+0.80 / +3.21%	24.90	26.20	24.90	25.70	25.73	18.81	8,879,900
1/30/2024	+0.30 / +1.22%	24.60	24.90	24.20	24.90	24.49	18.22	3,149,400
1/29/2024	0.00 / 0.00%	24.60	24.80	24.40	24.60	24.57	18.00	2,328,600
1/26/2024	-0.10 / -0.40%	24.70	24.90	24.50	24.60	24.73	18.00	3,723,900
1/25/2024	+0.30 / +1.23%	24.40	24.80	24.30	24.70	24.66	18.08	3,294,200

<<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