Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2024	-0.70 / -2.05%	34.30	34.30	33.20	33.50	33.78	27.97	3,600,300
5/28/2024	+1.60 / +4.91%	32.60	34.40	32.60	34.20	33.75	28.55	7,596,500
5/27/2024	+0.60 / +1.88%	32.30	33.00	31.70	32.60	32.12	27.22	3,465,100
5/24/2024	-1.20 / -3.61%	33.00	33.20	31.00	32.00	32.11	26.72	7,274,000
5/23/2024	+0.50 / +1.53%	31.20	33.20	31.20	33.20	32.43	27.72	5,016,400
5/22/2024	-0.10 / -0.30%	32.80	33.40	31.80	32.70	32.66	27.30	4,686,700
5/21/2024	+0.80 / +2.50%	31.90	32.80	31.50	32.80	32.32	27.38	6,592,800
5/20/2024	+0.20 / +0.63%	31.80	32.40	31.50	32.00	31.95	26.72	4,192,200
5/17/2024	+1.80 / +6.00%	30.00	32.30	30.00	31.80	31.29	26.55	8,256,700
5/16/2024	+0.10 / +0.33%	30.00	30.50	29.70	30.00	30.11	25.05	3,861,400
5/15/2024	+1.00 / +3.46%	29.00	30.40	28.80	29.90	29.72	24.96	7,818,500
5/14/2024	-0.10 / -0.34%	29.10	29.20	28.70	28.90	28.94	24.13	1,861,400
5/13/2024	+0.40 / +1.40%	28.70	29.30	28.30	29.00	28.98	24.21	5,216,900
5/10/2024	+0.30 / +1.06%	28.30	28.60	27.80	28.60	28.26	23.88	2,786,100
5/9/2024	-0.20 / -0.70%	28.50	28.80	28.00	28.30	28.36	23.63	2,676,700
5/8/2024	+0.70 / +2.52%	27.80	28.70	27.40	28.50	28.21	23.79	5,742,900
5/7/2024	+0.10 / +0.36%	27.80	27.90	27.50	27.80	27.65	23.21	2,191,701
5/6/2024	+1.00 / +3.75%	26.70	28.00	26.70	27.70	27.51	23.13	4,653,100
5/3/2024	-0.10 / -0.37%	26.80	27.40	26.60	26.70	26.93	22.29	2,721,800
5/2/2024	-0.20 / -0.74%	27.00	27.00	26.10	26.80	26.58	22.37	1,727,000
4/26/2024	-0.60 / -2.17%	27.40	27.40	26.80	27.00	27.08	22.54	2,695,200
4/25/2024	-0.30 / -1.08%	27.90	27.90	27.10	27.60	27.41	23.04	2,205,900
4/24/2024	+1.20 / +4.49%	24.10	27.90	24.10	27.90	27.48	23.29	3,782,000
4/23/2024	-0.60 / -2.20%	27.50	27.70	26.00	26.70	26.75	22.29	4,183,900
4/22/2024	+1.70 / +6.64%	25.90	27.70	25.90	27.30	26.78	22.79	3,813,900
4/19/2024	-1.40 / -5.19%	27.00	27.10	25.10	25.60	26.08	21.37	8,292,500
4/17/2024	-1.50 / -5.26%	28.60	28.70	27.00	27.00	27.65	22.54	4,828,700
4/16/2024	+0.60 / +2.15%	28.00	28.50	27.00	28.50	27.90	23.79	5,242,300
4/15/2024	-1.70 / -5.74%	29.90	30.30	27.50	27.90	29.30	23.29	8,197,000
4/12/2024	+0.60 / +2.07%	29.00	29.70	28.80	29.60	29.36	24.71	3,542,600

<<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