Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2018	+0.70 / +3.91%	18.00	18.60	18.00	18.60	18.33	6.18	717,700
3/29/2018	-0.10 / -0.56%	18.00	18.10	17.80	17.90	17.92	5.95	351,040
3/28/2018	-0.10 / -0.55%	18.10	18.10	17.80	18.00	17.91	5.98	274,157
3/27/2018	+0.30 / +1.69%	18.00	18.40	17.90	18.10	18.15	6.01	688,350
3/26/2018	+0.60 / +3.49%	17.30	17.90	17.20	17.80	17.60	5.91	339,340
3/23/2018	-0.90 / -4.97%	18.00	18.00	17.00	17.20	17.34	5.71	1,574,010
3/22/2018	-0.30 / -1.63%	18.60	18.60	18.10	18.10	18.30	6.01	783,158
3/21/2018	-0.20 / -1.08%	18.60	18.80	18.30	18.40	18.59	6.11	707,280
3/20/2018	-0.30 / -1.59%	19.00	19.10	18.50	18.60	18.77	6.18	1,313,424
3/19/2018	+0.70 / +3.85%	18.50	19.30	18.30	18.90	18.82	6.28	1,580,561
3/16/2018	-0.30 / -1.62%	18.50	18.70	18.20	18.20	18.34	6.05	816,644
3/15/2018	+0.10 / +0.54%	18.70	18.90	18.00	18.50	18.46	6.14	734,473
3/14/2018	+0.30 / +1.66%	18.10	18.70	18.10	18.40	18.36	6.11	1,627,475
3/13/2018	+1.40 / +8.38%	16.50	18.10	16.00	18.10	16.95	6.01	2,849,558
3/12/2018	-1.40 / -7.73%	18.10	18.10	16.70	16.70	17.16	5.55	586,494
3/9/2018	+0.50 / +2.84%	17.60	19.30	17.60	18.10	18.67	6.01	608,176
3/8/2018	+1.60 / +10.00%	16.00	17.60	14.60	17.60	15.09	5.85	9,600,988
3/7/2018	+1.00 / +6.67%	15.40	16.10	15.40	16.00	15.75	5.31	973,300
3/6/2018	-0.70 / -4.46%	15.60	15.70	15.00	15.00	15.44	4.98	324,260
3/5/2018	-0.10 / -0.63%	15.80	16.00	15.50	15.70	15.76	5.21	156,190
3/2/2018	+0.20 / +1.28%	15.60	15.80	15.40	15.80	15.65	5.25	148,918
3/1/2018	0.00 / 0.00%	15.60	15.80	15.40	15.60	15.61	5.18	219,290
2/28/2018	+0.20 / +1.30%	15.40	15.60	15.20	15.60	15.45	5.18	148,900
2/27/2018	+0.30 / +1.99%	15.30	16.00	15.10	15.40	15.25	5.12	253,300
2/26/2018	0.00 / 0.00%	15.20	15.50	15.10	15.10	15.28	5.02	192,310
2/23/2018	+0.40 / +2.72%	14.80	15.80	14.50	15.10	15.51	5.02	312,812
2/22/2018	-0.40 / -2.65%	14.90	14.90	14.50	14.70	14.71	4.88	40,920
2/21/2018	-0.20 / -1.31%	15.30	15.30	14.90	15.10	15.02	5.02	39,752
2/13/2018	0.00 / 0.00%	15.10	15.30	14.80	15.30	14.96	5.08	186,860
2/12/2018	-0.20 / -1.29%	15.30	15.40	14.70	15.30	15.08	5.08	60,050

<<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