Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2016	-0.30 / -0.47%	63.60	63.80	62.50	63.00	63.09	32.43	978,650
12/9/2016	0.00 / 0.00%	63.80	63.90	63.10	63.30	63.43	32.58	265,730
12/8/2016	+0.30 / +0.48%	63.50	63.50	63.00	63.30	63.26	32.58	1,288,860
12/7/2016	-0.30 / -0.47%	63.40	63.80	62.60	63.00	62.98	32.43	4,173,215
12/6/2016	+0.10 / +0.16%	63.20	64.00	63.20	63.30	63.46	32.58	348,710
12/5/2016	+0.40 / +0.64%	63.00	63.90	63.00	63.20	63.50	32.53	887,240
12/2/2016	-1.60 / -2.48%	64.80	64.80	62.80	62.80	63.52	32.32	1,337,740
12/1/2016	+0.30 / +0.47%	64.10	66.80	64.10	64.40	65.29	33.15	810,020
11/30/2016	+1.40 / +2.23%	65.00	65.00	63.00	64.10	63.93	32.99	529,010
11/29/2016	-1.30 / -2.03%	64.00	65.00	62.40	62.70	63.14	32.27	599,550
11/28/2016	-4.00 / -5.88%	67.50	67.70	64.00	64.00	65.64	32.94	899,670
11/25/2016	-1.00 / -1.45%	69.70	69.80	68.00	68.00	68.69	35.00	339,930
11/24/2016	+0.80 / +1.17%	71.30	71.90	68.30	69.00	70.21	35.52	637,070
11/23/2016	+4.30 / +6.73%	64.00	68.30	64.00	68.20	68.13	35.10	2,158,820
11/22/2016	+0.50 / +0.79%	63.40	64.20	63.40	63.90	63.91	32.89	135,790
11/21/2016	0.00 / 0.00%	63.50	63.50	63.00	63.40	63.23	32.63	73,370
11/18/2016	+0.10 / +0.16%	63.30	64.10	63.10	63.40	63.72	32.63	241,650
11/17/2016	+0.20 / +0.32%	63.30	63.50	63.00	63.30	63.29	32.58	222,230
11/16/2016	+0.10 / +0.16%	63.00	63.70	63.00	63.10	63.34	32.48	479,620
11/15/2016	+1.00 / +1.61%	63.00	63.00	62.30	63.00	62.76	32.43	1,200,220
11/14/2016	-2.50 / -3.88%	64.40	64.40	61.50	62.00	62.47	31.91	651,510
11/11/2016	-0.50 / -0.77%	65.00	65.50	64.50	64.50	64.69	33.20	53,700
11/10/2016	0.00 / 0.00%	65.00	65.00	64.30	65.00	64.81	33.46	586,310
11/9/2016	0.00 / 0.00%	64.30	65.00	63.50	65.00	64.30	33.46	297,160
11/8/2016	0.00 / 0.00%	64.50	65.00	64.50	65.00	64.96	33.46	2,007,780
11/7/2016	-0.10 / -0.15%	65.10	65.10	64.30	65.00	64.87	33.46	121,690
11/4/2016	-0.20 / -0.31%	65.30	65.30	64.20	65.10	64.99	33.51	169,460
11/3/2016	-0.20 / -0.31%	65.50	65.50	63.90	65.30	64.64	33.61	493,125
11/2/2016	0.00 / 0.00%	65.40	65.80	64.50	65.50	64.94	33.71	155,380
11/1/2016	-0.20 / -0.30%	66.00	66.20	65.00	65.50	65.40	33.71	190,220

<<Previous 30 days Next 30 days>>

MSN News

30/09	MSN: Audited Report on the use of proceeds from the ESOP issuance
25/09	MSN: Approval of the policy on MSR transferring shares to the partner
17/09	MSN: Report on the progress of using proceeds from the ESOP issuance
17/09	MSN: Approval of the replacement of the bondholders' representative
28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target

More News

Related Companies

	Volume	Price	Change
AAN	166,700	15.55	0.65%
AFX	229,700	9.80	0.82%
AGM	27,600	2.00	-13.04%
AGX	0	142.00	0.00%
AIG	2,500	47.00	2.17%
ANT	21,500	15.80	-0.63%
APF	400	43.60	-0.23%
ATA	13,200	0.30	0.00%
ATS	0	23.40	0.00%