Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2021	+1.00 / +2.82%	35.50	36.70	35.50	36.50	36.10	20.32	3,627,968
9/1/2021	+0.30 / +0.85%	35.20	35.90	34.70	35.50	35.01	19.77	2,525,600
8/31/2021	-0.30 / -0.85%	35.50	36.10	34.90	35.20	35.50	19.60	2,425,682
8/30/2021	+0.90 / +2.60%	34.60	35.50	34.20	35.50	34.99	19.77	2,629,192
8/27/2021	+0.50 / +1.47%	34.10	34.60	32.00	34.60	33.56	19.26	2,917,700
8/26/2021	-0.50 / -1.45%	34.70	35.00	33.50	34.10	34.36	18.99	2,226,735
8/25/2021	+1.10 / +3.28%	33.50	34.60	33.00	34.60	33.58	19.26	2,396,500
8/24/2021	-2.90 / -7.97%	36.40	37.00	33.00	33.50	34.50	18.65	5,611,737
8/23/2021	+0.60 / +1.68%	35.80	37.50	34.80	36.40	36.54	20.27	6,015,000
8/20/2021	-1.20 / -3.24%	37.00	37.50	34.20	35.80	36.09	19.93	7,771,664
8/19/2021	+0.70 / +1.93%	36.00	37.10	35.70	37.00	36.73	20.60	3,205,300
8/18/2021	+1.20 / +3.42%	35.50	37.00	34.50	36.30	35.96	20.21	5,079,800
8/17/2021	-0.50 / -1.40%	35.70	36.20	34.60	35.10	35.28	19.54	4,057,550
8/16/2021	+3.10 / +9.54%	32.80	35.60	32.50	35.60	34.56	19.82	5,857,861
8/13/2021	+0.90 / +2.85%	31.50	32.50	31.10	32.50	31.92	18.09	3,937,243
8/12/2021	-0.40 / -1.25%	32.00	32.50	31.60	31.60	31.89	17.59	3,490,200
8/11/2021	-0.30 / -0.93%	32.30	32.90	32.00	32.00	32.47	17.82	3,911,009
8/10/2021	0.00 / 0.00%	32.40	32.80	31.70	32.30	32.16	17.98	3,396,869
8/9/2021	+1.70 / +5.56%	30.50	32.50	29.40	32.30	31.43	17.98	5,272,638
8/6/2021	-0.90 / -2.86%	31.50	31.60	30.50	30.60	30.97	17.04	4,058,472
8/5/2021	+0.50 / +1.61%	31.00	31.50	30.60	31.50	31.18	17.54	2,725,683
8/4/2021	+1.10 / +3.68%	30.50	31.30	30.00	31.00	30.94	17.26	5,009,822
8/3/2021	+0.90 / +3.10%	29.00	30.00	28.50	29.90	29.20	16.65	4,642,482
8/2/2021	-0.10 / -0.34%	29.10	29.60	28.70	29.00	29.20	16.15	2,791,226
7/30/2021	+1.10 / +3.93%	28.00	29.60	28.00	29.10	28.89	16.20	3,873,758
7/29/2021	+0.70 / +2.56%	27.40	28.00	27.30	28.00	27.73	15.59	2,791,043
7/28/2021	-0.40 / -1.44%	27.70	28.00	27.20	27.30	27.44	15.20	1,440,300
7/27/2021	+0.50 / +1.84%	27.20	28.50	27.20	27.70	27.73	15.42	2,635,562
7/26/2021	-1.10 / -3.89%	27.80	27.80	26.50	27.20	27.16	15.14	3,824,969
7/23/2021	-0.90 / -3.08%	29.30	29.30	28.30	28.30	28.84	15.76	1,964,100

<<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