Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2024	-0.10 / -0.34%	29.10	29.20	28.70	28.90	28.94	24.13	1,861,400
5/13/2024	+0.40 / +1.40%	28.70	29.30	28.30	29.00	28.98	24.21	5,216,900
5/10/2024	+0.30 / +1.06%	28.30	28.60	27.80	28.60	28.26	23.88	2,786,100
5/9/2024	-0.20 / -0.70%	28.50	28.80	28.00	28.30	28.36	23.63	2,676,700
5/8/2024	+0.70 / +2.52%	27.80	28.70	27.40	28.50	28.21	23.79	5,742,900
5/7/2024	+0.10 / +0.36%	27.80	27.90	27.50	27.80	27.65	23.21	2,191,701
5/6/2024	+1.00 / +3.75%	26.70	28.00	26.70	27.70	27.51	23.13	4,653,100
5/3/2024	-0.10 / -0.37%	26.80	27.40	26.60	26.70	26.93	22.29	2,721,800
5/2/2024	-0.20 / -0.74%	27.00	27.00	26.10	26.80	26.58	22.37	1,727,000
4/26/2024	-0.60 / -2.17%	27.40	27.40	26.80	27.00	27.08	22.54	2,695,200
4/25/2024	-0.30 / -1.08%	27.90	27.90	27.10	27.60	27.41	23.04	2,205,900
4/24/2024	+1.20 / +4.49%	24.10	27.90	24.10	27.90	27.48	23.29	3,782,000
4/23/2024	-0.60 / -2.20%	27.50	27.70	26.00	26.70	26.75	22.29	4,183,900
4/22/2024	+1.70 / +6.64%	25.90	27.70	25.90	27.30	26.78	22.79	3,813,900
4/19/2024	-1.40 / -5.19%	27.00	27.10	25.10	25.60	26.08	21.37	8,292,500
4/17/2024	-1.50 / -5.26%	28.60	28.70	27.00	27.00	27.65	22.54	4,828,700
4/16/2024	+0.60 / +2.15%	28.00	28.50	27.00	28.50	27.90	23.79	5,242,300
4/15/2024	-1.70 / -5.74%	29.90	30.30	27.50	27.90	29.30	23.29	8,197,000
4/12/2024	+0.60 / +2.07%	29.00	29.70	28.80	29.60	29.36	24.71	3,542,600
4/11/2024	+0.20 / +0.69%	28.90	29.10	27.80	29.00	28.60	24.21	3,010,600
4/10/2024	-0.40 / -1.37%	29.40	29.40	28.80	28.80	28.98	24.04	1,642,700
4/9/2024	+0.90 / +3.18%	28.30	29.30	28.30	29.20	28.85	24.38	2,533,700
4/8/2024	0.00 / 0.00%	28.30	28.70	28.00	28.30	28.40	23.63	3,046,600
4/5/2024	-1.10 / -3.74%	29.20	29.40	28.30	28.30	28.81	23.63	4,657,100
4/4/2024	-0.30 / -1.01%	29.80	29.80	29.30	29.40	29.53	24.54	3,894,000
4/3/2024	-0.70 / -2.30%	30.80	30.90	29.70	29.70	30.46	24.80	6,212,600
4/2/2024	+0.40 / +1.33%	30.10	30.40	29.30	30.40	29.71	25.38	4,659,200
4/1/2024	-0.30 / -0.99%	30.30	30.50	29.60	30.00	29.98	25.05	4,751,000
3/29/2024	-0.50 / -1.62%	31.00	31.00	30.30	30.30	30.50	25.30	2,786,300
3/28/2024	+1.30 / +4.41%	29.50	30.80	29.50	30.80	30.03	25.71	6,557,800

<<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