Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2018	+0.10 / +0.61%	16.40	16.80	16.30	16.50	16.53	5.48	174,600
7/30/2018	0.00 / 0.00%	16.40	16.60	16.30	16.40	16.41	5.45	179,600
7/27/2018	+0.40 / +2.50%	16.00	16.40	15.90	16.40	16.09	5.45	279,200
7/26/2018	0.00 / 0.00%	16.00	16.00	15.60	16.00	15.81	5.31	70,700
7/25/2018	-0.20 / -1.23%	16.10	16.50	15.90	16.00	16.09	5.31	199,700
7/24/2018	-0.40 / -2.41%	16.70	16.70	16.10	16.20	16.36	5.38	1,054,200
7/23/2018	-0.40 / -2.35%	16.60	17.10	16.50	16.60	16.94	5.51	264,880
7/20/2018	+0.70 / +4.29%	16.30	17.40	16.30	17.00	16.87	5.65	525,400
7/19/2018	-0.10 / -0.61%	16.50	17.00	16.10	16.30	16.38	5.41	91,800
7/18/2018	+1.00 / +6.49%	15.40	16.40	15.40	16.40	15.94	5.45	305,100
7/17/2018	0.00 / 0.00%	15.00	15.40	15.00	15.40	15.27	5.12	73,300
7/16/2018	0.00 / 0.00%	15.50	15.50	15.20	15.40	15.32	5.12	37,300
7/13/2018	+0.20 / +1.32%	15.30	15.50	15.00	15.40	15.32	5.12	86,800
7/12/2018	0.00 / 0.00%	14.90	15.20	14.80	15.20	15.12	5.05	63,200
7/11/2018	-0.40 / -2.56%	15.20	15.20	14.60	15.20	15.06	5.05	186,000
7/10/2018	+0.10 / +0.65%	15.00	15.60	15.00	15.60	15.48	5.18	116,700
7/9/2018	-0.30 / -1.90%	15.30	15.90	15.30	15.50	15.62	5.15	92,100
7/6/2018	+1.20 / +8.22%	14.80	15.80	14.00	15.80	15.02	5.25	363,300
7/5/2018	-0.90 / -5.81%	15.00	15.00	14.10	14.60	14.49	4.85	265,000
7/4/2018	+1.00 / +6.90%	14.10	15.50	14.10	15.50	14.87	5.15	138,000
7/3/2018	-0.50 / -3.33%	15.00	15.10	14.00	14.50	14.63	4.82	395,700
7/2/2018	-0.20 / -1.32%	15.10	15.10	14.50	15.00	14.89	4.98	213,900
6/29/2018	-0.30 / -1.94%	15.30	15.40	14.90	15.20	15.14	5.05	173,300
6/28/2018	-0.10 / -0.64%	15.60	15.60	14.80	15.50	15.21	5.15	216,300
6/27/2018	-0.10 / -0.64%	15.70	15.70	15.20	15.60	15.51	5.18	191,300
6/26/2018	-0.10 / -0.63%	15.70	15.70	15.00	15.70	15.55	5.21	303,300
6/25/2018	+0.30 / +1.94%	15.50	15.80	15.40	15.80	15.66	5.25	162,700
6/22/2018	0.00 / 0.00%	15.30	15.50	15.20	15.50	15.41	5.15	123,600
6/21/2018	+0.50 / +3.33%	14.90	15.60	14.90	15.50	15.33	5.15	327,400
6/20/2018	+0.50 / +3.45%	14.70	15.00	14.30	15.00	14.81	4.98	226,600

<<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