Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	-0.50 / -2.50%	20.00	20.20	19.40	19.50	19.83	14.17	1,734,600
8/19/2022	-0.30 / -1.48%	20.10	20.60	19.80	20.00	20.19	14.53	1,554,000
8/18/2022	+0.40 / +2.01%	19.90	20.50	19.60	20.30	20.19	14.75	1,930,600
8/17/2022	-0.30 / -1.49%	20.00	20.40	19.80	19.90	20.12	14.46	2,004,000
8/16/2022	-0.20 / -0.98%	20.40	20.50	20.00	20.20	20.25	14.67	1,247,800
8/15/2022	-0.10 / -0.49%	20.50	21.20	20.30	20.40	20.73	14.82	1,602,200
8/12/2022	+1.80 / +9.63%	19.40	20.50	19.00	20.50	19.94	14.89	2,323,100
8/11/2022	-0.30 / -1.21%	24.80	25.30	24.10	24.40	24.79	13.59	3,825,300
8/10/2022	-0.40 / -1.59%	25.10	25.20	24.70	24.70	24.91	13.75	2,490,200
8/9/2022	0.00 / 0.00%	25.30	25.40	24.70	25.10	25.03	13.97	2,162,700
8/8/2022	+0.10 / +0.40%	24.90	25.50	24.90	25.10	25.14	13.97	2,465,600
8/5/2022	+1.40 / +5.93%	23.50	25.00	23.40	25.00	24.28	13.92	3,165,200
8/4/2022	-0.30 / -1.26%	23.90	24.30	23.30	23.60	23.66	13.14	1,944,100
8/3/2022	+0.60 / +2.58%	23.00	24.00	22.80	23.90	23.48	13.31	2,100,000
8/2/2022	-0.40 / -1.69%	23.70	23.90	23.00	23.30	23.38	12.97	1,920,000
8/1/2022	+1.40 / +6.28%	22.20	24.00	22.20	23.70	23.18	13.20	2,379,000
7/29/2022	+0.10 / +0.45%	22.30	22.90	22.00	22.30	22.37	12.42	1,525,300
7/28/2022	+0.70 / +3.26%	21.90	23.60	21.60	22.20	22.44	12.36	1,914,100
7/27/2022	+0.70 / +3.37%	20.80	21.70	20.40	21.50	21.26	11.97	1,872,100
7/26/2022	-0.20 / -0.95%	21.00	21.40	20.60	20.80	20.93	11.58	848,300
7/25/2022	+0.70 / +3.45%	20.30	21.40	19.90	21.00	20.60	11.69	1,557,600
7/22/2022	-0.50 / -2.40%	21.00	21.30	20.30	20.30	20.76	11.30	1,617,100
7/21/2022	-0.50 / -2.35%	21.50	21.50	20.70	20.80	21.00	11.58	1,058,600
7/20/2022	+1.20 / +5.97%	20.20	21.80	20.20	21.30	21.21	11.86	2,273,900
7/19/2022	+0.70 / +3.61%	19.40	20.30	19.00	20.10	19.72	11.19	2,341,667
7/18/2022	0.00 / 0.00%	19.50	20.00	19.30	19.40	19.62	10.80	1,613,500
7/15/2022	-0.60 / -3.00%	20.00	20.50	19.40	19.40	20.07	10.80	1,233,600
7/14/2022	+1.80 / +9.89%	18.00	20.00	17.90	20.00	19.10	11.14	2,397,900
7/13/2022	-0.20 / -1.09%	18.40	18.80	18.00	18.20	18.45	10.13	856,300
7/12/2022	+0.50 / +2.79%	17.90	18.40	17.70	18.40	18.08	10.24	746,700

<<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