Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2021	+0.40 / +1.29%	31.00	31.50	30.70	31.40	31.21	17.48	2,164,300
6/29/2021	-0.10 / -0.32%	31.10	32.00	30.50	31.00	31.28	17.26	2,660,900
6/28/2021	+0.20 / +0.65%	31.00	32.00	30.90	31.10	31.29	17.32	1,933,400
6/25/2021	+1.70 / +5.82%	29.20	31.00	29.10	30.90	30.09	17.20	3,743,200
6/24/2021	+0.10 / +0.34%	29.20	29.60	28.80	29.20	29.32	16.26	1,934,100
6/23/2021	+0.40 / +1.39%	28.90	29.80	28.70	29.10	29.34	16.20	2,006,100
6/22/2021	+0.10 / +0.35%	28.70	29.20	28.50	28.70	28.83	15.98	1,584,400
6/21/2021	-0.90 / -3.05%	29.30	29.70	28.60	28.60	29.07	15.92	1,574,100
6/18/2021	+0.20 / +0.68%	29.30	29.90	29.20	29.50	29.55	16.42	1,961,000
6/17/2021	+0.20 / +0.69%	28.90	29.50	26.30	29.30	28.70	16.31	3,121,300
6/16/2021	-1.10 / -3.64%	30.20	30.80	28.90	29.10	29.77	16.20	2,670,400
6/15/2021	+0.30 / +1.00%	29.90	31.00	29.50	30.20	30.41	16.81	2,964,900
6/14/2021	+1.90 / +6.79%	27.90	30.50	27.60	29.90	29.23	16.65	5,068,700
6/11/2021	+0.80 / +2.94%	27.20	28.80	26.70	28.00	27.83	15.59	2,167,000
6/10/2021	-0.70 / -2.51%	28.10	28.20	26.90	27.20	27.56	15.14	1,454,100
6/9/2021	+2.40 / +9.41%	25.50	28.00	24.70	27.90	26.49	15.53	2,978,700
6/8/2021	-2.70 / -9.57%	28.20	29.00	25.40	25.50	26.86	14.20	3,770,400
6/7/2021	-2.80 / -9.03%	31.00	31.00	27.90	28.20	28.83	15.70	4,264,300
6/4/2021	-0.50 / -1.59%	31.50	32.00	30.50	31.00	31.18	17.26	2,597,200
6/3/2021	+2.20 / +7.51%	29.30	32.20	29.20	31.50	30.96	17.54	2,882,700
6/2/2021	+1.30 / +4.64%	28.00	29.30	27.00	29.30	28.17	16.31	3,798,000
6/1/2021	+0.90 / +3.32%	27.30	29.00	27.20	28.00	28.24	15.59	3,276,800
5/31/2021	+2.40 / +9.72%	25.00	27.10	24.70	27.10	26.43	15.09	3,576,200
5/28/2021	+0.60 / +2.49%	24.10	24.80	23.80	24.70	24.49	13.75	2,611,800
5/27/2021	-0.60 / -2.43%	24.70	25.00	23.50	24.10	24.31	13.42	1,958,100
5/26/2021	+0.70 / +2.92%	24.00	24.80	23.60	24.70	24.35	13.75	2,106,300
5/25/2021	+0.50 / +2.13%	23.50	24.10	23.20	24.00	23.55	13.36	2,367,400
5/24/2021	-0.30 / -1.26%	23.80	23.90	23.20	23.50	23.41	13.08	1,786,770
5/21/2021	-0.70 / -2.86%	24.50	24.90	23.60	23.80	24.12	13.25	2,321,300
5/20/2021	+1.50 / +6.52%	23.00	25.20	22.60	24.50	23.95	13.64	2,519,400

<<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