Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2019	-0.20 / -1.27%	15.20	15.50	15.10	15.50	15.40	5.15	63,400
9/26/2019	+0.60 / +3.97%	14.90	16.60	14.90	15.70	15.70	5.21	254,100
9/25/2019	0.00 / 0.00%	14.90	15.10	14.80	15.10	15.07	5.02	12,400
9/24/2019	-0.10 / -0.66%	15.00	15.10	14.90	15.10	14.94	5.02	182,400
9/23/2019	0.00 / 0.00%	15.00	15.20	15.00	15.20	15.01	5.05	231,400
9/20/2019	-0.10 / -0.65%	15.10	15.20	15.00	15.20	15.10	5.05	980,400
9/19/2019	+0.30 / +2.00%	14.90	15.30	14.80	15.30	14.91	5.08	1,242,500
9/18/2019	-0.10 / -0.66%	15.10	15.10	14.90	15.00	14.90	4.98	627,700
9/17/2019	-0.10 / -0.66%	15.00	15.10	15.00	15.10	15.02	5.02	87,200
9/16/2019	+0.10 / +0.66%	15.30	15.40	15.00	15.20	15.10	5.05	87,700
9/13/2019	0.00 / 0.00%	15.10	15.10	14.90	15.10	15.09	5.02	41,000
9/12/2019	-0.10 / -0.66%	15.10	15.10	15.00	15.10	15.03	5.02	64,000
9/11/2019	+0.20 / +1.33%	15.00	15.30	15.00	15.20	15.29	5.05	326,300
9/10/2019	-0.10 / -0.66%	15.10	15.10	14.80	15.00	14.92	4.98	46,000
9/9/2019	-0.10 / -0.66%	15.00	15.10	14.90	15.10	15.01	5.02	37,500
9/6/2019	0.00 / 0.00%	15.00	15.20	14.90	15.20	15.07	5.05	29,000
9/5/2019	0.00 / 0.00%	15.20	15.20	15.00	15.20	15.18	5.05	11,900
9/4/2019	0.00 / 0.00%	15.20	15.60	14.90	15.20	15.05	5.05	153,500
9/3/2019	0.00 / 0.00%	15.20	15.20	15.00	15.20	15.09	5.05	418,300
8/30/2019	0.00 / 0.00%	15.20	15.20	15.00	15.20	15.11	5.05	23,500
8/29/2019	+0.20 / +1.33%	16.00	16.00	15.00	15.20	15.12	5.05	119,200
8/28/2019	-0.40 / -2.60%	15.10	15.20	15.00	15.00	15.15	4.98	69,200
8/27/2019	0.00 / 0.00%	15.40	15.60	14.90	15.40	15.12	5.12	95,300
8/26/2019	0.00 / 0.00%	15.10	15.40	15.00	15.40	15.20	5.12	64,100
8/23/2019	-0.10 / -0.65%	15.40	15.40	15.00	15.40	15.25	5.12	25,000
8/22/2019	0.00 / 0.00%	15.40	15.50	15.20	15.50	15.31	5.15	68,700
8/21/2019	0.00 / 0.00%	15.50	15.50	15.30	15.50	15.40	5.15	69,500
8/20/2019	0.00 / 0.00%	15.50	15.50	15.40	15.50	15.50	5.15	60,400
8/19/2019	-0.10 / -0.64%	15.50	15.60	15.50	15.50	15.51	5.15	74,600
8/16/2019	+0.10 / +0.65%	15.40	16.00	15.40	15.60	15.73	5.18	146,700

<<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