Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2020	-0.20 / -2.02%	9.90	9.90	9.60	9.70	9.73	3.62	110,500
5/12/2020	+0.60 / +6.45%	9.40	10.00	9.40	9.90	9.68	3.70	511,800
5/11/2020	+0.20 / +2.20%	9.10	9.60	9.10	9.30	9.28	3.48	94,300
5/8/2020	0.00 / 0.00%	9.10	9.20	9.00	9.10	9.09	3.40	160,900
5/7/2020	+0.10 / +1.11%	9.00	9.10	8.90	9.10	9.05	3.40	41,900
5/6/2020	-0.10 / -1.10%	9.00	9.10	8.80	9.00	8.95	3.36	30,100
5/5/2020	0.00 / 0.00%	9.00	9.10	9.00	9.10	9.08	3.40	21,600
5/4/2020	0.00 / 0.00%	9.10	9.10	9.00	9.10	9.10	3.40	9,200
4/29/2020	0.00 / 0.00%	8.90	9.10	8.90	9.10	9.07	3.40	50,100
4/28/2020	0.00 / 0.00%	9.10	9.10	8.90	9.10	9.01	3.40	51,500
4/27/2020	0.00 / 0.00%	9.10	9.10	9.00	9.10	9.05	3.40	35,200
4/24/2020	0.00 / 0.00%	9.00	9.10	9.00	9.10	9.06	3.40	66,600
4/23/2020	0.00 / 0.00%	9.00	9.10	8.90	9.10	8.95	3.40	132,000
4/22/2020	+0.10 / +1.11%	8.90	9.10	8.80	9.10	8.96	3.40	57,500
4/21/2020	-0.40 / -4.26%	9.20	9.30	9.00	9.00	9.09	3.36	103,600
4/20/2020	+0.10 / +1.08%	9.30	9.40	9.10	9.40	9.24	3.51	69,800
4/17/2020	0.00 / 0.00%	9.30	9.40	9.20	9.30	9.28	3.48	84,500
4/16/2020	0.00 / 0.00%	9.30	9.30	9.20	9.30	9.28	3.48	14,600
4/15/2020	0.00 / 0.00%	9.30	9.40	9.20	9.30	9.28	3.48	53,500
4/14/2020	0.00 / 0.00%	9.30	9.40	9.20	9.30	9.24	3.48	44,300
4/13/2020	-0.20 / -2.11%	9.30	9.50	9.20	9.30	9.35	3.48	123,600
4/10/2020	0.00 / 0.00%	9.50	9.60	9.40	9.50	9.48	3.55	30,300
4/9/2020	0.00 / 0.00%	9.50	9.70	9.40	9.50	9.50	3.55	100,500
4/8/2020	-0.20 / -2.06%	9.60	9.60	9.40	9.50	9.49	3.55	41,500
4/7/2020	-0.20 / -2.02%	9.90	10.00	9.50	9.70	9.61	3.62	110,200
4/6/2020	+0.70 / +7.61%	9.50	9.90	9.10	9.90	9.52	3.70	120,700
4/3/2020	+0.20 / +2.22%	9.00	9.20	8.50	9.20	9.05	3.44	87,300
4/1/2020	+0.60 / +7.14%	8.40	9.00	8.40	9.00	8.93	3.36	46,800
3/31/2020	0.00 / 0.00%	8.40	8.40	8.00	8.40	8.28	3.14	71,700
3/30/2020	0.00 / 0.00%	8.10	8.40	7.90	8.40	8.29	3.14	42,800

<<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