Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2021	+0.30 / +0.80%	37.70	38.50	37.40	38.00	37.99	18.55	933,331
12/28/2021	-0.60 / -1.57%	38.30	38.40	37.50	37.70	37.93	18.40	1,221,600
12/27/2021	+0.70 / +1.86%	37.60	38.60	37.50	38.30	37.97	18.69	714,989
12/24/2021	+0.60 / +1.62%	37.00	38.10	37.00	37.60	37.54	18.35	913,900
12/23/2021	-1.70 / -4.39%	38.50	38.80	36.00	37.00	37.30	18.06	2,472,800
12/22/2021	-0.90 / -2.27%	39.70	39.90	38.70	38.70	39.14	18.89	1,559,400
12/21/2021	-1.00 / -2.46%	40.60	40.70	39.50	39.60	39.96	19.33	1,219,488
12/20/2021	+0.60 / +1.50%	40.00	41.30	40.00	40.60	40.76	19.82	1,701,500
12/17/2021	+1.40 / +3.63%	38.40	40.00	38.40	40.00	39.22	19.52	1,597,569
12/16/2021	-0.90 / -2.28%	39.50	39.90	38.50	38.60	38.98	18.84	1,611,300
12/15/2021	-0.90 / -2.23%	40.40	40.50	39.50	39.50	39.89	19.28	1,257,615
12/14/2021	-0.20 / -0.49%	40.60	41.30	40.00	40.40	40.49	19.72	1,300,878
12/13/2021	+1.00 / +2.53%	39.60	40.80	39.40	40.60	39.85	19.82	1,372,600
12/10/2021	+0.30 / +0.76%	39.40	40.30	39.10	39.60	39.67	19.33	1,554,854
12/9/2021	+1.00 / +2.61%	38.30	39.40	37.90	39.30	38.56	19.18	1,556,900
12/8/2021	+0.30 / +0.79%	38.50	38.80	37.90	38.30	38.37	18.69	1,346,130
12/7/2021	+1.10 / +2.98%	38.00	38.50	36.60	38.00	37.48	18.55	1,815,000
12/6/2021	-1.60 / -4.16%	38.50	39.40	35.40	36.90	37.80	18.01	3,197,192
12/3/2021	-3.50 / -8.33%	42.00	42.50	38.50	38.50	40.45	18.79	3,244,100
12/2/2021	-0.40 / -0.94%	42.60	43.50	41.80	42.00	42.38	20.50	1,435,700
12/1/2021	-1.00 / -2.30%	43.40	43.60	41.60	42.40	42.65	20.69	2,097,567
11/30/2021	-1.10 / -2.47%	45.60	45.60	43.40	43.40	44.27	21.18	2,608,000
11/29/2021	+0.50 / +1.14%	42.40	45.00	41.00	44.50	43.94	21.72	1,708,345
11/26/2021	-1.80 / -3.93%	45.70	46.20	43.90	44.00	45.01	21.48	2,280,220
11/25/2021	+1.10 / +2.46%	44.80	46.50	44.00	45.80	45.36	22.35	2,395,363
11/24/2021	+0.90 / +2.05%	44.50	45.70	43.90	44.70	44.92	21.82	2,094,000
11/23/2021	+1.90 / +4.53%	41.50	44.00	40.00	43.80	42.72	21.38	1,964,382
11/22/2021	-0.60 / -1.41%	42.50	43.70	41.10	41.90	42.33	20.45	2,678,278
11/19/2021	-2.50 / -5.56%	45.10	45.50	40.50	42.50	43.09	20.74	4,070,535
11/18/2021	+2.30 / +5.39%	42.70	46.00	42.70	45.00	44.07	21.96	3,036,310

<<Previous 30 days Next 30 days>>

MBS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	MBS: Accepted as a trading member of VNX
04/04	MBS: Approval for the services of cash advance from sale of securities
09/03	MBS: Notice of record date for AGM 2022
28/02	MBS: BOD resolution dated February 21, 2022