Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2017	-1.10 / -6.59%	16.10	16.90	15.60	15.60	15.98	11.32	451,970
2/22/2017	+0.10 / +0.60%	18.90	18.90	16.70	16.70	17.57	12.12	861,875
2/21/2017	+1.50 / +9.93%	15.10	16.60	15.10	16.60	16.56	12.04	201,509
2/20/2017	+1.90 / +14.39%	13.40	15.10	13.40	15.10	14.54	10.96	644,951
2/17/2017	-0.30 / -2.24%	13.50	13.60	13.10	13.10	13.25	9.50	389,500
2/16/2017	-0.30 / -2.19%	13.70	13.80	13.40	13.40	13.60	9.72	77,700
2/15/2017	0.00 / 0.00%	13.60	13.70	13.60	13.70	13.61	9.94	120,300
2/14/2017	-0.10 / -0.72%	13.70	13.80	13.60	13.70	13.69	9.94	59,700
2/13/2017	0.00 / 0.00%	13.90	14.00	13.70	13.80	13.75	10.01	124,420
2/10/2017	-0.10 / -0.72%	14.00	14.00	13.70	13.80	13.79	10.01	57,100
2/9/2017	-0.10 / -0.71%	14.00	14.20	13.90	13.90	14.06	10.08	52,900
2/8/2017	+0.40 / +2.94%	13.80	14.50	13.40	14.00	13.86	10.16	194,200
2/7/2017	-0.10 / -0.73%	13.60	13.70	13.50	13.60	13.59	9.87	28,600
2/6/2017	0.00 / 0.00%	13.70	13.90	13.40	13.70	13.55	9.94	83,400
2/3/2017	-0.10 / -0.72%	13.60	13.90	13.50	13.70	13.69	9.94	58,100
2/2/2017	+0.50 / +3.76%	13.40	14.00	13.20	13.80	13.51	10.01	43,200
1/25/2017	+0.20 / +1.52%	13.60	13.60	13.30	13.40	13.31	9.72	24,300
1/24/2017	-0.30 / -2.22%	13.20	13.50	13.00	13.20	13.15	9.58	62,500
1/23/2017	+0.10 / +0.75%	13.40	13.60	13.40	13.50	13.50	9.79	47,900
1/20/2017	+0.10 / +0.75%	13.40	13.50	13.40	13.40	13.41	9.72	18,700
1/19/2017	-0.30 / -2.21%	13.60	13.60	13.20	13.30	13.38	9.65	19,700
1/18/2017	-0.20 / -1.45%	13.80	13.80	13.50	13.60	13.58	9.87	43,700
1/17/2017	+0.10 / +0.73%	13.60	14.00	13.60	13.80	13.84	10.01	41,800
1/16/2017	-0.10 / -0.72%	14.10	14.10	13.70	13.70	13.80	9.94	42,600
1/13/2017	0.00 / 0.00%	13.90	14.00	13.70	13.80	13.83	10.01	45,900
1/12/2017	-0.20 / -1.43%	14.10	14.20	13.80	13.80	13.84	10.01	53,300
1/11/2017	+0.20 / +1.45%	13.90	14.10	13.80	14.00	14.00	10.16	37,020
1/10/2017	-0.10 / -0.72%	14.00	14.00	13.70	13.80	13.75	10.01	82,023
1/9/2017	-0.10 / -0.71%	14.00	14.10	13.80	13.90	13.97	10.08	39,600
1/6/2017	0.00 / 0.00%	14.00	14.20	13.90	14.00	13.98	10.16	76,710

<<Previous 30 days Next 30 days>>

MSR News

19/04	MSR: Masan High-Tech Materials expect revenue up from 6 to 17 per cent this year
02/12	MSR: Board Resolution
30/11	MSR: Board Resolution
30/11	MSR: Board Resolution
26/11	MSR: Change in outstanding shares with voting rights

More News

Related Companies

	Volume	Price	Change
ACM	115,400	0.60	20.00%
AMC	0	17.10	0.00%
ATG	15,300	2.40	0.00%
BKC	2,100	10.20	-4.67%
BMC	25,500	20.00	-1.48%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	1,800	1.10	0.00%