Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2021	-0.10 / -0.34%	29.10	29.60	28.70	29.00	29.20	16.15	2,791,226
7/30/2021	+1.10 / +3.93%	28.00	29.60	28.00	29.10	28.89	16.20	3,873,758
7/29/2021	+0.70 / +2.56%	27.40	28.00	27.30	28.00	27.73	15.59	2,791,043
7/28/2021	-0.40 / -1.44%	27.70	28.00	27.20	27.30	27.44	15.20	1,440,300
7/27/2021	+0.50 / +1.84%	27.20	28.50	27.20	27.70	27.73	15.42	2,635,562
7/26/2021	-1.10 / -3.89%	27.80	27.80	26.50	27.20	27.16	15.14	3,824,969
7/23/2021	-0.90 / -3.08%	29.30	29.30	28.30	28.30	28.84	15.76	1,964,100
7/22/2021	+0.50 / +1.74%	28.60	29.40	28.10	29.20	28.92	16.26	1,673,600
7/21/2021	-0.20 / -0.69%	29.20	30.00	28.40	28.70	28.95	15.98	1,207,000
7/20/2021	+2.30 / +8.65%	26.50	28.90	25.80	28.90	27.16	16.09	2,155,800
7/19/2021	-2.90 / -9.83%	29.20	29.20	26.60	26.60	27.44	14.81	2,700,100
7/16/2021	-0.50 / -1.67%	30.20	30.50	29.40	29.50	29.81	16.42	1,386,500
7/15/2021	+1.50 / +5.26%	28.50	30.10	28.00	30.00	29.22	16.70	1,577,700
7/14/2021	-1.50 / -5.00%	30.00	30.10	28.00	28.50	29.09	15.87	1,604,200
7/13/2021	+1.00 / +3.45%	29.00	30.00	28.80	30.00	29.32	16.70	2,136,000
7/12/2021	-3.00 / -9.38%	32.00	32.00	28.80	29.00	29.22	16.15	4,637,100
7/9/2021	-1.90 / -5.60%	33.90	34.50	30.60	32.00	33.34	17.82	3,339,200
7/8/2021	+0.90 / +2.73%	33.00	33.90	32.90	33.90	33.42	18.87	2,063,400
7/7/2021	+1.60 / +5.10%	33.00	33.00	29.00	33.00	31.54	18.37	3,201,400
7/6/2021	-3.40 / -9.77%	34.80	36.20	31.40	31.40	34.28	17.48	4,458,400
7/5/2021	-0.90 / -2.52%	35.70	35.80	33.50	34.80	34.61	19.38	2,908,720
7/2/2021	+1.20 / +3.48%	34.50	36.50	34.50	35.70	35.32	19.88	3,139,200
7/1/2021	+3.10 / +9.87%	31.50	34.50	31.40	34.50	33.37	19.21	5,454,000
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

<<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