Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2017	+1.00 / +1.32%	74.80	77.00	74.80	76.70	75.98	62.07	1,209,680
12/28/2017	+0.70 / +0.93%	75.00	76.00	74.50	75.70	75.29	61.26	577,030
12/27/2017	-0.50 / -0.66%	74.90	75.70	74.80	75.00	75.24	60.69	717,920
12/26/2017	+1.30 / +1.75%	74.90	75.50	74.30	75.50	74.97	61.09	1,323,710
12/25/2017	+0.30 / +0.41%	73.10	75.40	73.00	74.20	73.83	60.04	957,370
12/22/2017	+0.70 / +0.96%	74.40	74.70	72.00	73.90	73.08	59.80	1,275,600
12/21/2017	-2.90 / -3.81%	76.30	76.70	73.20	73.20	75.55	59.23	981,850
12/20/2017	+0.10 / +0.13%	75.50	76.90	75.10	76.10	76.09	61.58	1,074,900
12/19/2017	+0.50 / +0.66%	75.50	76.60	75.20	76.00	75.77	61.50	1,056,800
12/18/2017	+3.80 / +5.30%	72.00	75.70	72.00	75.50	74.01	61.09	960,060
12/15/2017	-1.40 / -1.92%	72.00	72.70	71.70	71.70	71.90	58.02	3,028,190
12/14/2017	+1.50 / +2.09%	71.10	73.10	71.10	73.10	72.39	59.15	694,180
12/13/2017	-0.60 / -0.83%	70.60	72.20	70.50	71.60	71.53	57.94	962,460
12/12/2017	+0.20 / +0.28%	73.00	73.00	67.40	72.20	71.14	58.42	1,387,240
12/11/2017	+0.10 / +0.14%	72.00	74.10	71.50	72.00	72.97	58.26	1,153,430
12/8/2017	+2.90 / +4.20%	69.90	72.20	69.50	71.90	71.51	58.18	1,992,030
12/7/2017	+1.30 / +1.92%	68.60	69.80	67.30	69.00	68.40	55.83	1,791,970
12/6/2017	-1.20 / -1.74%	68.90	69.00	66.00	67.70	67.45	54.78	1,883,900
12/5/2017	-0.10 / -0.14%	69.00	70.10	68.60	68.90	69.27	55.75	1,577,070
12/4/2017	+0.50 / +0.73%	70.00	70.00	68.80	69.00	69.38	55.83	1,391,000
12/1/2017	+1.40 / +2.09%	67.00	69.40	66.50	68.50	68.05	55.43	4,175,370
11/30/2017	-2.90 / -4.14%	70.30	70.90	67.10	67.10	68.78	54.30	4,808,460
11/29/2017	0.00 / 0.00%	70.00	70.30	69.00	70.00	69.96	56.64	3,573,730
11/28/2017	+2.00 / +2.94%	68.00	70.00	66.00	70.00	68.30	56.64	1,917,210
11/27/2017	+3.70 / +5.75%	64.00	68.00	63.80	68.00	66.11	55.03	4,323,433
11/24/2017	+0.30 / +0.47%	63.80	64.50	63.00	64.30	63.97	52.03	3,987,480
11/23/2017	0.00 / 0.00%	65.00	66.50	63.90	64.00	64.70	51.79	2,396,830
11/22/2017	+1.60 / +2.56%	62.90	64.80	62.90	64.00	64.01	51.79	3,173,610
11/21/2017	+3.30 / +5.58%	59.10	63.20	59.10	62.40	61.33	50.49	1,596,850
11/20/2017	+1.10 / +1.90%	58.00	59.70	57.50	59.10	58.93	47.82	850,530

<<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%