Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2022	-2.00 / -5.48%	36.50	36.80	34.50	34.50	35.67	19.21	877,500
4/8/2022	-0.60 / -1.62%	37.10	38.00	36.50	36.50	37.15	20.32	1,083,100
4/7/2022	-0.30 / -0.80%	37.40	38.30	37.10	37.10	37.90	20.66	2,108,100
4/6/2022	+0.50 / +1.36%	37.00	38.00	36.40	37.40	37.42	20.82	1,135,100
4/5/2022	-0.60 / -1.60%	37.50	38.20	36.80	36.90	37.56	20.54	1,290,000
4/4/2022	+2.50 / +7.14%	35.20	37.80	35.20	37.50	36.84	20.88	2,049,900
4/1/2022	+1.10 / +3.24%	33.90	35.00	33.60	35.00	34.45	19.49	652,825
3/31/2022	-0.20 / -0.59%	34.10	34.90	33.90	33.90	34.13	18.87	543,110
3/30/2022	-0.50 / -1.45%	34.00	35.10	33.90	34.10	34.39	18.99	705,785
3/29/2022	+0.50 / +1.47%	35.50	35.50	34.10	34.60	34.54	19.26	513,573
3/28/2022	-1.20 / -3.40%	34.80	35.30	33.80	34.10	34.43	18.99	961,600
3/25/2022	-0.40 / -1.12%	35.70	35.90	35.30	35.30	35.55	19.65	509,200
3/24/2022	-0.70 / -1.92%	36.40	36.40	35.70	35.70	36.00	19.88	692,700
3/23/2022	+0.10 / +0.28%	36.60	36.70	36.20	36.40	36.37	20.27	567,350
3/22/2022	+0.40 / +1.11%	36.00	36.50	35.90	36.30	36.33	20.21	621,300
3/21/2022	+0.60 / +1.70%	35.50	35.90	35.20	35.90	35.41	19.99	563,500
3/18/2022	-0.20 / -0.56%	35.60	35.70	35.20	35.30	35.39	19.65	389,800
3/17/2022	+0.30 / +0.85%	35.80	35.90	35.20	35.50	35.48	19.77	411,197
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

<<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