Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2018	+0.50 / +1.67%	30.00	30.50	29.90	30.50	30.23	22.13	87,120
2/26/2018	+1.40 / +4.90%	28.60	31.40	28.60	30.00	29.95	21.77	160,359
2/23/2018	+0.30 / +1.06%	28.50	29.00	28.30	28.60	28.62	20.75	84,150
2/22/2018	-0.90 / -3.08%	29.30	29.30	28.20	28.30	28.68	20.53	121,720
2/21/2018	+0.50 / +1.74%	28.30	30.00	28.30	29.20	29.16	21.18	69,559
2/13/2018	+1.40 / +5.05%	27.60	29.10	27.60	29.10	28.69	21.11	125,821
2/12/2018	+1.20 / +4.53%	27.50	28.20	27.20	27.70	27.59	20.10	79,100
2/9/2018	-0.50 / -1.82%	26.50	27.70	25.00	27.00	26.49	19.59	190,900
2/8/2018	-0.10 / -0.36%	27.60	28.50	27.00	27.50	27.68	19.95	191,500
2/7/2018	+2.40 / +9.52%	26.00	27.60	26.00	27.60	27.30	20.02	201,338
2/6/2018	-1.60 / -5.97%	24.00	25.70	23.70	25.20	24.01	18.28	774,855
2/5/2018	-4.70 / -14.92%	31.00	31.00	26.80	26.80	27.78	19.44	457,937
2/2/2018	-1.30 / -4.02%	33.30	33.30	30.20	31.00	31.47	22.49	320,171
2/1/2018	-3.40 / -9.52%	36.10	36.10	32.00	32.30	33.57	23.43	247,133
1/31/2018	+1.20 / +3.48%	34.50	37.00	33.80	35.70	36.12	25.90	189,837
1/30/2018	+1.30 / +3.92%	33.30	34.50	33.10	34.50	33.83	25.03	217,679
1/29/2018	0.00 / 0.00%	33.20	33.60	32.30	33.20	33.08	24.09	216,320
1/26/2018	-1.00 / -2.95%	34.40	34.40	32.10	32.90	33.24	23.87	213,958
1/25/2018	-0.60 / -1.74%	34.10	35.80	33.00	33.90	34.45	24.59	225,810
1/24/2018	+3.40 / +10.93%	31.50	35.00	31.50	34.50	33.93	25.03	516,100
1/23/2018	+2.30 / +7.99%	29.00	31.50	29.00	31.10	30.54	22.56	389,041
1/22/2018	0.00 / 0.00%	28.10	29.20	28.10	28.80	28.61	20.89	221,017
1/19/2018	-0.50 / -1.75%	28.50	29.50	27.60	28.00	28.75	20.31	224,758
1/18/2018	+0.90 / +3.26%	27.40	28.60	26.90	28.50	27.50	20.68	148,110
1/17/2018	0.00 / 0.00%	27.30	29.00	27.30	27.60	28.31	20.02	100,440
1/16/2018	-0.40 / -1.43%	28.00	28.00	26.80	27.60	27.32	20.02	263,200
1/15/2018	-1.40 / -4.76%	29.50	29.50	27.50	28.00	28.43	20.31	220,214
1/12/2018	-0.20 / -0.68%	29.50	30.50	29.00	29.10	29.39	21.11	490,700
1/11/2018	+0.30 / +1.03%	28.90	29.50	28.30	29.30	28.81	21.26	317,900
1/10/2018	-0.30 / -1.02%	29.80	29.90	28.40	29.00	28.86	21.04	406,886

<<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	0	0.50	0.00%
AMC	900	17.10	3.01%
ATG	0	2.40	0.00%
BKC	3,100	10.70	0.94%
BMC	108,100	20.30	-2.87%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	0	1.10	0.00%