Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2018	-1.00 / -5.68%	17.60	17.60	16.00	16.60	16.72	5.51	1,136,600
4/24/2018	-0.40 / -2.22%	17.90	18.10	17.50	17.60	17.76	5.85	868,600
4/23/2018	-1.80 / -9.09%	19.90	19.90	18.00	18.00	18.86	5.98	699,000
4/20/2018	+0.20 / +1.02%	19.80	19.80	19.40	19.80	19.66	6.58	349,300
4/19/2018	-0.10 / -0.51%	19.70	19.90	19.40	19.60	19.60	6.51	756,100
4/18/2018	+0.10 / +0.51%	19.60	20.30	19.60	19.70	19.87	6.54	520,200
4/17/2018	+0.10 / +0.51%	19.60	19.90	19.50	19.60	19.65	6.51	352,700
4/16/2018	-0.50 / -2.50%	20.00	20.00	19.10	19.50	19.57	6.48	556,800
4/13/2018	-0.40 / -1.96%	20.40	21.00	19.60	20.00	20.12	6.64	708,200
4/12/2018	+0.60 / +3.03%	19.70	20.50	18.70	20.40	19.72	6.78	822,600
4/11/2018	-2.20 / -10.00%	22.00	22.00	19.80	19.80	20.50	6.58	4,208,000
4/10/2018	-0.60 / -2.65%	23.00	23.00	21.70	22.00	22.30	7.31	1,785,800
4/9/2018	+1.10 / +5.12%	21.70	22.70	21.30	22.60	22.00	7.51	1,365,500
4/6/2018	+1.10 / +5.39%	20.40	21.50	20.30	21.50	20.94	7.14	1,413,900
4/5/2018	-0.20 / -0.97%	20.90	20.90	20.20	20.40	20.47	6.78	1,473,900
4/4/2018	+0.70 / +3.52%	20.00	20.90	20.00	20.60	20.55	6.84	1,542,700
4/3/2018	+0.70 / +3.65%	19.30	20.00	19.00	19.90	19.51	6.61	1,153,200
4/2/2018	+0.60 / +3.23%	18.70	19.50	18.50	19.20	19.04	6.38	1,009,800
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

<<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