Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2022	-0.10 / -0.59%	17.00	17.10	16.50	16.90	16.84	12.28	607,900
9/20/2022	+1.00 / +6.25%	16.00	17.10	15.90	17.00	16.42	12.35	1,435,100
9/19/2022	-1.20 / -6.98%	17.20	17.30	15.80	16.00	16.43	11.62	1,710,700
9/16/2022	-1.00 / -5.49%	18.20	18.20	17.20	17.20	17.62	12.50	892,900
9/15/2022	-0.10 / -0.55%	18.40	18.60	18.00	18.20	18.22	13.22	685,100
9/14/2022	+0.40 / +2.23%	17.60	18.40	17.00	18.30	17.77	13.29	1,724,600
9/13/2022	+0.10 / +0.56%	18.00	18.00	17.60	17.90	17.72	13.00	700,500
9/12/2022	-0.20 / -1.11%	18.30	18.50	17.80	17.80	18.10	12.93	618,400
9/9/2022	+0.20 / +1.12%	16.10	18.50	16.10	18.00	17.65	13.08	1,463,800
9/8/2022	-0.70 / -3.78%	16.70	18.90	16.70	17.80	18.21	12.93	1,688,500
9/7/2022	-0.80 / -4.15%	19.20	19.50	18.50	18.50	19.04	13.44	1,718,300
9/6/2022	+0.10 / +0.52%	19.30	19.60	19.20	19.30	19.43	14.02	1,297,200
9/5/2022	-0.20 / -1.03%	19.40	19.70	19.00	19.20	19.34	13.95	855,000
8/31/2022	+0.10 / +0.52%	19.30	19.60	18.90	19.40	19.30	14.09	969,800
8/30/2022	-0.20 / -1.03%	19.60	20.10	19.30	19.30	19.63	14.02	1,319,900
8/29/2022	-0.30 / -1.52%	19.70	19.70	18.50	19.50	19.07	14.17	2,888,700
8/26/2022	-0.60 / -2.94%	20.40	20.50	19.60	19.80	20.08	14.38	2,191,900
8/25/2022	0.00 / 0.00%	20.40	20.80	20.30	20.40	20.49	14.82	1,856,100
8/24/2022	-0.20 / -0.97%	18.60	20.80	18.60	20.40	20.45	14.82	1,795,000
8/23/2022	+1.10 / +5.64%	19.60	20.60	18.80	20.60	19.52	14.97	3,747,600
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

<<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