Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2023	+0.10 / +0.54%	18.60	18.80	18.50	18.70	18.66	13.59	2,061,700
6/14/2023	+0.10 / +0.54%	18.50	19.20	18.50	18.60	18.91	13.51	7,244,000
6/13/2023	+0.10 / +0.54%	18.40	18.70	18.20	18.50	18.50	13.44	3,443,800
6/12/2023	+0.10 / +0.55%	18.40	18.60	18.00	18.40	18.28	13.37	2,580,800
6/9/2023	+0.30 / +1.67%	18.00	18.30	17.70	18.30	18.03	13.29	3,315,900
6/8/2023	-0.70 / -3.74%	18.70	18.80	18.00	18.00	18.33	13.08	4,011,100
6/7/2023	-0.10 / -0.53%	18.90	19.00	18.50	18.70	18.69	13.59	3,116,800
6/6/2023	+0.60 / +3.30%	18.20	18.80	17.90	18.80	18.40	13.66	6,654,100
6/5/2023	-0.30 / -1.62%	18.50	18.90	18.10	18.20	18.41	13.22	3,360,600
6/2/2023	+0.10 / +0.54%	18.60	18.80	18.40	18.50	18.60	13.44	2,936,000
6/1/2023	+0.10 / +0.55%	18.30	18.60	18.00	18.40	18.24	13.37	3,177,600
5/31/2023	-0.20 / -1.08%	18.50	18.60	18.10	18.30	18.35	13.29	3,356,100
5/30/2023	+0.10 / +0.54%	18.50	18.70	18.10	18.50	18.38	13.44	3,680,800
5/29/2023	+0.90 / +5.14%	17.60	18.40	17.60	18.40	18.08	13.37	5,732,500
5/26/2023	+0.10 / +0.57%	17.40	17.60	17.30	17.50	17.48	12.71	2,016,000
5/25/2023	-0.20 / -1.14%	17.60	17.70	17.20	17.40	17.41	12.64	2,552,400
5/24/2023	+0.10 / +0.57%	17.90	17.90	17.60	17.60	17.71	12.79	3,533,600
5/23/2023	+0.10 / +0.57%	17.40	17.80	17.40	17.50	17.65	12.71	4,856,600
5/22/2023	+0.30 / +1.75%	17.20	17.50	17.10	17.40	17.34	12.64	2,094,700
5/19/2023	0.00 / 0.00%	17.20	17.50	16.90	17.10	17.18	12.42	1,994,500
5/18/2023	+0.30 / +1.79%	16.90	17.50	16.80	17.10	17.14	12.42	2,920,800
5/17/2023	-0.60 / -3.45%	17.40	17.50	16.60	16.80	17.09	12.20	5,075,400
5/16/2023	0.00 / 0.00%	17.40	17.60	17.20	17.40	17.39	12.64	2,041,400
5/15/2023	-0.30 / -1.69%	17.70	18.30	17.40	17.40	17.82	12.64	3,348,300
5/12/2023	+0.40 / +2.31%	17.30	17.70	17.10	17.70	17.31	12.86	3,768,800
5/11/2023	-0.20 / -1.14%	17.40	17.70	17.20	17.30	17.43	12.57	3,464,600
5/10/2023	-0.10 / -0.57%	17.60	18.10	17.50	17.50	17.73	12.71	3,622,600
5/9/2023	0.00 / 0.00%	17.40	17.80	17.20	17.60	17.41	12.79	2,175,800
5/8/2023	+0.10 / +0.57%	17.70	18.00	17.40	17.60	17.76	12.79	2,804,600
5/5/2023	+0.30 / +1.74%	17.20	17.80	17.10	17.50	17.47	12.71	4,059,900

<<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