Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2022	+0.50 / +1.44%	34.80	35.40	34.80	35.20	35.05	19.60	433,400
3/15/2022	+0.20 / +0.58%	34.30	35.40	34.20	34.70	34.85	19.32	485,000
3/14/2022	-1.30 / -3.63%	35.80	35.80	33.50	34.50	34.52	19.21	1,687,800
3/11/2022	-1.30 / -3.50%	37.20	37.30	35.70	35.80	36.33	19.93	1,291,800
3/10/2022	+0.50 / +1.37%	37.00	38.00	36.90	37.10	37.40	20.66	540,200
3/9/2022	-1.00 / -2.66%	37.60	38.00	36.30	36.60	36.94	20.38	1,521,100
3/8/2022	-0.30 / -0.79%	37.90	38.80	37.00	37.60	38.02	20.93	1,637,400
3/7/2022	-0.60 / -1.56%	38.50	38.60	37.70	37.90	38.08	21.10	1,058,000
3/4/2022	+1.00 / +2.67%	37.90	39.00	37.50	38.50	38.56	21.44	1,897,600
3/3/2022	+0.20 / +0.54%	37.30	37.70	37.00	37.50	37.29	20.88	971,094
3/2/2022	-0.40 / -1.06%	37.70	37.70	36.40	37.30	37.08	20.77	1,452,600
3/1/2022	+0.20 / +0.53%	37.50	37.80	37.20	37.70	37.55	20.99	969,400
2/28/2022	+0.10 / +0.27%	37.40	37.90	37.20	37.50	37.52	20.88	867,800
2/25/2022	+1.00 / +2.75%	36.30	37.90	36.30	37.40	37.30	20.82	1,778,400
2/24/2022	-0.30 / -0.82%	36.70	37.50	35.00	36.40	36.46	20.27	2,089,500
2/23/2022	0.00 / 0.00%	36.70	37.30	36.50	36.70	36.75	20.43	921,200
2/22/2022	-0.20 / -0.54%	36.90	36.90	35.60	36.70	36.32	20.43	1,800,100
2/21/2022	+1.60 / +4.53%	35.80	36.90	35.20	36.90	36.25	20.54	1,770,200
2/18/2022	+1.30 / +3.82%	34.20	35.50	33.30	35.30	34.81	19.65	1,515,500
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

<<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