Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/19/2021	-0.20 / -0.86%	22.90	23.00	22.30	23.00	22.50	12.81	2,317,900
5/18/2021	+1.60 / +7.41%	23.70	23.70	22.60	23.20	23.04	12.92	4,266,600
5/17/2021	+1.90 / +9.64%	20.50	21.60	20.50	21.60	21.54	12.03	436,300
5/14/2021	-0.20 / -0.74%	27.10	27.50	26.10	26.80	26.81	10.97	3,496,800
5/13/2021	+0.50 / +1.89%	26.50	27.50	26.30	27.00	27.10	11.05	3,753,200
5/12/2021	+0.80 / +3.11%	26.00	26.50	25.20	26.50	26.09	10.85	2,654,700
5/11/2021	+0.20 / +0.78%	26.00	27.00	25.50	25.70	26.04	10.52	2,456,400
5/10/2021	+2.30 / +9.91%	23.50	25.50	23.30	25.50	24.72	10.44	4,432,600
5/7/2021	-0.60 / -2.52%	23.80	24.00	23.00	23.20	23.47	9.49	1,214,000
5/6/2021	-0.50 / -2.06%	24.40	24.50	23.70	23.80	24.07	9.74	785,000
5/5/2021	+0.70 / +2.97%	23.60	24.70	23.30	24.30	23.97	9.95	1,691,600
5/4/2021	+0.20 / +0.85%	23.30	23.60	22.60	23.60	23.03	9.66	957,500
4/29/2021	+0.40 / +1.74%	23.00	23.40	22.90	23.40	23.10	9.58	856,200
4/28/2021	+0.20 / +0.88%	22.80	23.40	22.80	23.00	23.16	9.41	608,900
4/27/2021	-0.30 / -1.30%	23.10	23.50	22.40	22.80	22.94	9.33	641,600
4/26/2021	-1.40 / -5.71%	24.50	24.50	23.00	23.10	23.55	9.45	1,171,600

<<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