Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2016	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	1.66	15,000
9/19/2016	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.10	1.63	11,500
9/16/2016	-0.10 / -1.92%	5.10	5.20	5.00	5.10	5.05	1.63	75,545
9/15/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.13	1.66	14,800
9/14/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	1.66	1,700
9/13/2016	+0.10 / +1.96%	5.20	5.20	5.20	5.20	5.20	1.66	327
9/12/2016	-0.10 / -1.92%	5.10	5.20	5.10	5.10	5.11	1.63	22,000
9/9/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	46,500
9/8/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	50,100
9/7/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.20	1.66	10,100
9/6/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.10	1.66	70,600
9/5/2016	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.10	1.66	26,290
9/1/2016	+0.10 / +1.96%	5.10	5.20	5.00	5.20	5.10	1.66	17,300
8/31/2016	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.09	1.63	8,545
8/30/2016	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	1.63	11,200
8/29/2016	-0.30 / -5.66%	5.30	5.30	5.00	5.00	5.25	1.59	88,817
8/26/2016	0.00 / 0.00%	5.20	5.30	5.20	5.30	5.20	1.69	19,800
8/25/2016	0.00 / 0.00%	5.10	5.30	5.00	5.30	5.12	1.69	78,358
8/24/2016	0.00 / 0.00%	5.10	5.30	5.10	5.30	5.10	1.69	55,200
8/23/2016	0.00 / 0.00%	5.10	5.30	5.00	5.30	5.19	1.69	15,600
8/22/2016	0.00 / 0.00%	5.20	5.30	5.20	5.30	5.21	1.69	1,100
8/19/2016	-0.10 / -1.85%	5.40	5.40	5.10	5.30	5.40	1.69	37,000
8/18/2016	0.00 / 0.00%	5.30	5.40	5.20	5.40	5.25	1.72	40,750
8/17/2016	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.29	1.72	5,700
8/16/2016	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	1.69	8,850
8/15/2016	-0.10 / -1.85%	5.30	5.30	5.20	5.30	5.30	1.69	7,710
8/12/2016	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	1.72	100
8/11/2016	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.30	1.72	35,600
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

<<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