Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2016	-0.10 / -1.69%	5.90	5.90	5.70	5.80	5.78	1.85	12,300
6/30/2016	0.00 / 0.00%	5.90	5.90	5.60	5.90	5.82	1.88	78,218
6/29/2016	+0.20 / +3.51%	5.60	5.90	5.60	5.90	5.70	1.88	31,300
6/28/2016	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.70	1.82	7,703
6/27/2016	-0.10 / -1.72%	5.70	5.80	5.60	5.70	5.66	1.82	10,030
6/24/2016	-0.10 / -1.69%	5.80	5.80	5.60	5.80	5.75	1.85	123,900
6/23/2016	0.00 / 0.00%	5.80	5.90	5.80	5.90	5.83	1.88	1,500
6/22/2016	0.00 / 0.00%	5.90	6.00	5.90	5.90	5.90	1.88	447,112
6/21/2016	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	1.88	18,678
6/20/2016	0.00 / 0.00%	5.90	6.10	5.90	5.90	5.96	1.88	57,276
6/17/2016	0.00 / 0.00%	5.80	6.00	5.80	5.90	5.95	1.88	79,400
6/16/2016	0.00 / 0.00%	5.80	5.90	5.80	5.90	5.86	1.88	21,800
6/15/2016	+0.10 / +1.72%	5.80	5.90	5.80	5.90	5.80	1.88	18,914
6/14/2016	-0.10 / -1.69%	5.80	5.90	5.80	5.80	5.89	1.85	16,100
6/13/2016	-0.10 / -1.67%	5.90	5.90	5.80	5.90	5.83	1.88	28,000
6/10/2016	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.94	1.91	23,300
6/9/2016	0.00 / 0.00%	5.80	6.00	5.80	5.90	5.90	1.88	19,956
6/8/2016	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	1.88	4,700
6/7/2016	0.00 / 0.00%	6.00	6.00	5.90	5.90	5.91	1.88	8,500
6/6/2016	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	1.88	35,500
6/3/2016	-0.10 / -1.67%	5.80	5.90	5.80	5.90	5.88	1.88	12,500
6/2/2016	0.00 / 0.00%	5.80	6.00	5.80	6.00	5.81	1.91	9,200
6/1/2016	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.90	1.91	5,200
5/31/2016	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.87	1.88	22,600
5/30/2016	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.90	1.88	13,200
5/27/2016	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.86	1.88	57,525
5/26/2016	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.80	1.88	8,098
5/25/2016	-0.10 / -1.67%	5.90	6.00	5.80	5.90	5.90	1.88	60,200
5/24/2016	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.90	1.91	5,700
5/23/2016	-0.10 / -1.67%	6.00	6.00	5.90	5.90	6.00	1.88	8,300

<<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