Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2024	-0.90 / -3.09%	29.20	29.40	27.80	28.20	28.55	21.46	2,983,400
8/7/2024	-0.30 / -1.02%	29.40	29.60	28.70	29.10	29.09	22.15	1,766,200
8/6/2024	+1.30 / +4.63%	28.10	29.80	28.10	29.40	28.80	22.38	3,850,000
8/5/2024	-1.50 / -5.07%	29.60	29.60	27.30	28.10	28.37	21.39	3,985,800
8/2/2024	+1.70 / +6.09%	25.20	29.90	25.20	29.60	28.42	22.53	3,975,100
8/1/2024	-2.50 / -8.22%	30.50	30.70	27.70	27.90	28.77	21.24	7,239,500
7/31/2024	0.00 / 0.00%	30.50	30.90	30.10	30.40	30.50	23.14	2,889,700
7/30/2024	-0.70 / -2.25%	31.10	31.20	30.00	30.40	30.55	23.14	3,048,000
7/29/2024	+0.10 / +0.32%	31.00	31.50	30.90	31.10	31.19	23.67	2,244,100
7/26/2024	+0.50 / +1.64%	30.50	31.00	30.20	31.00	30.56	23.60	1,867,800
7/25/2024	-0.10 / -0.33%	30.60	30.60	29.90	30.50	30.18	23.21	1,884,800
7/24/2024	+0.60 / +2.00%	30.50	31.20	29.00	30.60	29.86	23.29	4,547,100
7/23/2024	-1.80 / -5.45%	33.00	33.60	31.00	31.20	32.20	22.83	6,146,800
7/22/2024	-2.40 / -6.78%	35.40	35.50	32.70	33.00	33.86	24.15	7,077,900
7/19/2024	+0.40 / +1.14%	35.30	35.80	34.90	35.40	35.46	25.91	5,035,800
7/18/2024	+0.70 / +2.04%	34.30	35.00	34.30	35.00	34.66	25.62	2,800,600
7/17/2024	-0.20 / -0.58%	34.60	35.70	33.30	34.30	34.65	25.10	7,241,000
7/16/2024	-0.70 / -1.99%	35.20	35.70	34.30	34.50	34.98	25.25	3,604,200
7/15/2024	+0.10 / +0.28%	35.20	35.90	34.90	35.20	35.38	25.76	2,846,000
7/12/2024	+0.20 / +0.57%	34.90	35.50	34.80	35.10	35.13	25.69	4,305,700
7/11/2024	+1.30 / +3.87%	33.60	35.10	33.60	34.90	34.47	25.54	6,171,100
7/10/2024	-0.40 / -1.18%	34.00	34.20	33.60	33.60	33.81	24.59	2,772,000
7/9/2024	+0.10 / +0.29%	34.10	34.50	33.60	34.00	34.13	24.88	3,497,300
7/8/2024	+1.10 / +3.35%	32.80	34.00	32.80	33.90	33.46	24.81	3,730,400
7/5/2024	+0.70 / +2.18%	32.10	32.90	31.70	32.80	32.30	24.01	3,471,900
7/4/2024	0.00 / 0.00%	32.10	32.70	31.90	32.10	32.31	23.49	1,958,700
7/3/2024	-0.10 / -0.31%	32.40	32.50	31.90	32.10	32.16	23.49	1,517,200
7/2/2024	+0.40 / +1.26%	31.80	32.20	31.70	32.20	31.98	23.57	2,189,800
7/1/2024	+0.70 / +2.25%	31.10	31.80	31.10	31.80	31.49	23.27	1,901,300
6/28/2024	-0.20 / -0.64%	31.20	32.00	30.50	31.10	31.34	22.76	3,951,800

<<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