Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-1.20 / -3.24%	37.00	37.50	34.20	35.80	36.09	19.93	7,771,664
8/19/2021	+0.70 / +1.93%	36.00	37.10	35.70	37.00	36.73	20.60	3,205,300
8/18/2021	+1.20 / +3.42%	35.50	37.00	34.50	36.30	35.96	20.21	5,079,800
8/17/2021	-0.50 / -1.40%	35.70	36.20	34.60	35.10	35.28	19.54	4,057,550
8/16/2021	+3.10 / +9.54%	32.80	35.60	32.50	35.60	34.56	19.82	5,857,861
8/13/2021	+0.90 / +2.85%	31.50	32.50	31.10	32.50	31.92	18.09	3,937,243
8/12/2021	-0.40 / -1.25%	32.00	32.50	31.60	31.60	31.89	17.59	3,490,200
8/11/2021	-0.30 / -0.93%	32.30	32.90	32.00	32.00	32.47	17.82	3,911,009
8/10/2021	0.00 / 0.00%	32.40	32.80	31.70	32.30	32.16	17.98	3,396,869
8/9/2021	+1.70 / +5.56%	30.50	32.50	29.40	32.30	31.43	17.98	5,272,638
8/6/2021	-0.90 / -2.86%	31.50	31.60	30.50	30.60	30.97	17.04	4,058,472
8/5/2021	+0.50 / +1.61%	31.00	31.50	30.60	31.50	31.18	17.54	2,725,683
8/4/2021	+1.10 / +3.68%	30.50	31.30	30.00	31.00	30.94	17.26	5,009,822
8/3/2021	+0.90 / +3.10%	29.00	30.00	28.50	29.90	29.20	16.65	4,642,482
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

<<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