Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2024	-0.70 / -2.30%	30.80	30.90	29.70	29.70	30.46	24.80	6,212,600
4/2/2024	+0.40 / +1.33%	30.10	30.40	29.30	30.40	29.71	25.38	4,659,200
4/1/2024	-0.30 / -0.99%	30.30	30.50	29.60	30.00	29.98	25.05	4,751,000
3/29/2024	-0.50 / -1.62%	31.00	31.00	30.30	30.30	30.50	25.30	2,786,300
3/28/2024	+1.30 / +4.41%	29.50	30.80	29.50	30.80	30.03	25.71	6,557,800
3/27/2024	+0.20 / +0.68%	29.40	29.80	29.30	29.50	29.48	24.63	2,286,100
3/26/2024	+0.30 / +1.03%	28.80	29.30	28.60	29.30	29.00	24.46	3,403,000
3/25/2024	-0.70 / -2.36%	29.70	29.90	28.70	29.00	29.23	24.21	5,897,400
3/22/2024	+0.30 / +1.02%	30.00	30.00	29.30	29.70	29.64	24.80	5,357,000
3/21/2024	+0.70 / +2.44%	28.80	29.60	28.80	29.40	29.39	24.54	5,635,200
3/20/2024	+0.50 / +1.77%	28.30	28.70	28.10	28.70	28.44	23.96	3,172,900
3/19/2024	-0.30 / -1.05%	28.50	28.60	28.00	28.20	28.28	23.54	1,921,100
3/18/2024	-1.20 / -4.04%	29.70	29.80	27.00	28.50	28.06	23.79	9,650,800
3/15/2024	-0.10 / -0.34%	29.80	29.90	28.90	29.70	29.36	24.80	4,652,900
3/14/2024	+0.40 / +1.36%	29.40	30.30	29.10	29.80	29.71	24.88	6,497,500
3/13/2024	+1.50 / +5.38%	27.90	29.60	27.80	29.40	28.79	24.54	6,709,900
3/12/2024	0.00 / 0.00%	28.00	28.30	27.40	27.90	27.72	23.29	5,368,800
3/11/2024	-0.70 / -2.45%	28.60	28.80	27.50	27.90	28.30	23.29	4,587,400
3/8/2024	-0.60 / -2.05%	29.20	29.40	28.50	28.60	28.75	23.88	7,134,600
3/7/2024	+0.20 / +0.69%	29.10	29.80	28.80	29.20	29.37	24.38	5,455,000
3/6/2024	-0.20 / -0.68%	29.10	29.50	28.30	29.00	28.85	24.21	4,716,700
3/5/2024	+0.90 / +3.18%	28.30	29.40	28.10	29.20	28.72	24.38	5,471,100
3/4/2024	-0.10 / -0.35%	28.50	29.10	28.30	28.30	28.54	23.63	4,895,701
3/1/2024	+0.50 / +1.79%	28.00	29.30	28.00	28.40	28.69	23.71	5,102,800
2/29/2024	0.00 / 0.00%	27.90	28.50	27.60	27.90	28.01	23.29	4,239,400
2/28/2024	0.00 / 0.00%	28.00	28.10	27.40	27.90	27.70	23.29	4,618,400
2/27/2024	-0.10 / -0.36%	28.00	28.40	27.80	27.90	28.04	23.29	4,428,400
2/26/2024	+1.80 / +6.87%	26.30	28.10	26.10	28.00	27.11	23.38	8,168,100
2/23/2024	-0.30 / -1.13%	26.50	27.00	26.00	26.20	26.57	21.87	6,079,600
2/22/2024	-0.50 / -1.85%	27.00	27.10	26.30	26.50	26.66	22.12	4,494,400

<<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