Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2017	+0.10 / +1.54%	6.40	6.60	6.40	6.60	6.50	2.10	41,300
3/23/2017	-0.20 / -2.99%	6.60	6.70	6.20	6.50	6.53	2.07	122,865
3/22/2017	0.00 / 0.00%	6.70	6.80	6.60	6.70	6.68	2.14	69,000
3/21/2017	-0.20 / -2.90%	6.90	6.90	6.60	6.70	6.69	2.14	127,800
3/20/2017	+0.20 / +2.99%	6.80	6.90	6.70	6.90	6.78	2.20	87,920
3/17/2017	0.00 / 0.00%	6.80	6.90	6.70	6.70	6.80	2.14	113,600
3/16/2017	0.00 / 0.00%	6.70	6.70	6.50	6.70	6.62	2.14	146,847
3/15/2017	-0.10 / -1.47%	6.60	7.00	6.60	6.70	6.83	2.14	323,305
3/14/2017	+0.50 / +7.94%	6.20	6.80	6.20	6.80	6.54	2.17	236,708
3/13/2017	-0.10 / -1.56%	6.40	6.40	6.20	6.30	6.29	2.01	76,700
3/10/2017	+0.20 / +3.23%	6.20	6.40	6.10	6.40	6.31	2.04	147,613
3/9/2017	+0.50 / +8.77%	5.80	6.20	5.80	6.20	6.08	1.98	243,337
3/8/2017	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.80	1.82	108,250
3/7/2017	-0.20 / -3.33%	6.10	6.20	5.70	5.80	5.90	1.85	105,100
3/6/2017	+0.50 / +9.09%	5.60	6.00	5.60	6.00	5.80	1.91	225,427
3/3/2017	+0.50 / +10.00%	5.00	5.50	5.00	5.50	5.26	1.75	266,610
3/2/2017	0.00 / 0.00%	5.00	5.10	5.00	5.00	5.00	1.59	44,800
3/1/2017	-0.10 / -1.96%	5.00	5.00	5.00	5.00	5.00	1.59	19,000
2/28/2017	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.09	1.63	61,000
2/27/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.96	1.59	21,200
2/24/2017	+0.10 / +2.04%	5.00	5.00	4.90	5.00	5.00	1.59	7,200
2/23/2017	-0.20 / -3.92%	5.10	5.20	4.90	4.90	5.05	1.56	41,200
2/22/2017	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.03	1.63	62,610
2/21/2017	+0.20 / +4.17%	4.90	5.00	4.80	5.00	4.93	1.59	38,527
2/20/2017	-0.10 / -2.04%	4.80	4.90	4.80	4.80	4.83	1.53	23,100
2/17/2017	-0.10 / -2.00%	5.00	5.00	4.80	4.90	4.81	1.56	54,400
2/16/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.92	1.59	18,400
2/15/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.90	1.59	13,900
2/14/2017	0.00 / 0.00%	4.90	5.00	4.80	5.00	4.91	1.59	11,500
2/13/2017	0.00 / 0.00%	5.00	5.10	4.90	5.00	4.93	1.59	6,600

<<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