Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2017	-0.30 / -0.66%	45.85	45.85	45.15	45.15	45.44	36.54	101,180
4/26/2017	-0.05 / -0.11%	45.40	45.70	45.30	45.45	45.47	36.78	285,110
4/25/2017	+0.10 / +0.22%	45.70	45.70	45.20	45.50	45.52	36.82	229,940
4/24/2017	+0.40 / +0.89%	45.50	45.50	44.80	45.40	45.12	36.74	143,750
4/21/2017	+0.10 / +0.22%	45.70	45.70	45.00	45.00	45.29	36.41	60,343,696
4/20/2017	-0.90 / -1.97%	45.80	45.80	44.90	44.90	45.09	36.33	388,960
4/19/2017	-0.20 / -0.43%	46.00	46.00	45.00	45.80	45.54	37.06	426,820
4/18/2017	+2.00 / +4.55%	44.50	46.00	43.90	46.00	44.76	37.22	1,140,370
4/17/2017	-1.50 / -3.30%	45.50	46.10	44.00	44.00	44.93	35.60	342,480
4/14/2017	-0.25 / -0.55%	45.20	45.75	44.80	45.50	45.17	36.82	461,510
4/13/2017	-0.05 / -0.11%	45.25	46.20	45.10	45.75	45.43	37.02	234,810
4/12/2017	-0.30 / -0.65%	46.50	46.80	45.00	45.80	45.68	37.06	1,165,200
4/11/2017	-0.40 / -0.86%	46.50	46.50	46.00	46.10	46.28	37.30	1,718,580
4/10/2017	-0.80 / -1.69%	47.10	47.50	46.50	46.50	46.79	37.63	554,510
4/7/2017	+1.40 / +3.05%	45.90	47.40	45.20	47.30	46.51	38.27	28,210,190
4/5/2017	-1.30 / -2.75%	47.30	47.50	45.80	45.90	46.22	37.14	739,530
4/4/2017	-0.70 / -1.46%	48.00	48.20	47.20	47.20	47.87	38.19	863,240
4/3/2017	+0.85 / +1.81%	48.00	48.10	47.80	47.90	47.99	38.76	732,940
3/31/2017	+0.55 / +1.18%	46.30	47.50	46.30	47.05	47.07	38.07	429,510
3/30/2017	-0.50 / -1.06%	47.90	47.90	46.50	46.50	47.51	37.63	353,180
3/29/2017	+1.00 / +2.17%	46.00	47.00	45.90	47.00	46.49	38.03	514,580
3/28/2017	-1.80 / -3.77%	47.60	47.60	46.00	46.00	46.68	37.22	779,870
3/27/2017	0.00 / 0.00%	47.70	48.40	47.50	47.80	48.04	38.68	629,650
3/24/2017	-0.20 / -0.42%	48.00	48.20	47.20	47.80	47.86	38.68	431,540
3/23/2017	+0.50 / +1.05%	47.10	48.20	47.10	48.00	47.98	38.84	1,097,410
3/22/2017	+0.40 / +0.85%	47.00	48.50	46.40	47.50	47.78	38.44	2,341,049
3/21/2017	+1.20 / +2.61%	46.00	48.20	46.00	47.10	47.09	38.11	2,846,975
3/20/2017	+1.80 / +4.08%	44.40	46.60	44.40	45.90	45.50	37.14	1,531,180
3/17/2017	+0.60 / +1.38%	43.50	44.35	43.40	44.10	44.06	35.69	3,098,890
3/16/2017	-0.25 / -0.57%	44.00	44.00	43.50	43.50	43.61	35.20	873,130

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	50,700	7.30	0.00%
AGM	102,400	3.27	-2.68%
AGX	0	74.10	0.00%
AIG	103,300	58.60	8.52%
ANT	8,000	23.50	0.00%
APF	6,600	51.90	-0.19%
ATA	105,100	0.40	-20.00%
ATS	1,400	12.50	-3.10%
BBC	1,800	50.80	1.60%