Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2016	-0.10 / -1.85%	5.30	5.40	5.20	5.30	5.28	1.69	71,600
8/9/2016	+0.10 / +1.89%	5.20	5.40	5.10	5.40	5.20	1.72	22,600
8/8/2016	-0.10 / -1.85%	5.30	5.30	5.30	5.30	5.30	1.69	8,700
8/5/2016	0.00 / 0.00%	5.30	5.40	5.30	5.40	5.30	1.72	19,900
8/4/2016	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.30	1.72	38,400
8/3/2016	-0.10 / -1.85%	5.00	5.40	5.00	5.30	5.23	1.69	5,300
8/2/2016	-0.10 / -1.82%	5.40	5.50	5.30	5.40	5.32	1.72	5,566
8/1/2016	0.00 / 0.00%	5.40	5.50	5.30	5.50	5.36	1.75	27,100
7/29/2016	0.00 / 0.00%	5.60	5.60	5.40	5.50	5.42	1.75	22,400
7/28/2016	-0.10 / -1.79%	5.50	5.60	5.40	5.50	5.50	1.75	26,100
7/27/2016	0.00 / 0.00%	5.40	5.60	5.40	5.60	5.46	1.79	10,600
7/26/2016	0.00 / 0.00%	5.50	5.60	5.40	5.60	5.45	1.79	40,135
7/25/2016	0.00 / 0.00%	5.40	5.60	5.40	5.60	5.45	1.79	18,530
7/22/2016	-0.10 / -1.75%	5.60	5.60	5.30	5.60	5.53	1.79	24,700
7/21/2016	0.00 / 0.00%	5.60	5.70	5.50	5.70	5.58	1.82	80,806
7/20/2016	-0.10 / -1.72%	5.70	5.70	5.60	5.70	5.63	1.82	6,400
7/19/2016	0.00 / 0.00%	5.70	5.80	5.60	5.80	5.60	1.85	9,624
7/18/2016	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.70	1.85	816
7/15/2016	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.70	1.85	9,300
7/14/2016	-0.10 / -1.72%	5.80	5.90	5.70	5.70	5.85	1.82	48,200
7/13/2016	0.00 / 0.00%	5.80	5.90	5.80	5.80	5.83	1.85	44,420
7/12/2016	-0.20 / -3.33%	5.80	5.90	5.80	5.80	5.82	1.85	17,690
7/11/2016	+0.20 / +3.45%	5.80	6.00	5.70	6.00	5.73	1.91	53,500
7/8/2016	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.78	1.85	35,199
7/7/2016	-0.20 / -3.33%	5.90	5.90	5.80	5.80	5.83	1.85	72,047
7/6/2016	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.95	1.91	29,700
7/5/2016	+0.10 / +1.69%	6.00	6.20	6.00	6.00	6.06	1.91	94,000
7/4/2016	+0.10 / +1.72%	5.80	5.90	5.80	5.90	5.89	1.88	56,333
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

<<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