Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2015	0.00 / 0.00%	75.50	77.00	75.50	77.00	76.43	39.63	1,505,123
3/27/2015	0.00 / 0.00%	77.00	77.00	75.00	77.00	76.13	39.63	525,320
3/26/2015	-2.00 / -2.53%	78.50	79.00	76.50	77.00	77.56	39.63	591,170
3/25/2015	-1.50 / -1.86%	79.50	80.00	78.00	79.00	78.98	40.66	538,530
3/24/2015	-0.50 / -0.62%	81.00	82.00	80.00	80.50	80.56	41.43	68,630
3/23/2015	+2.00 / +2.53%	79.50	81.50	79.50	81.00	80.52	41.69	782,230
3/20/2015	-3.50 / -4.24%	82.50	83.00	79.00	79.00	79.34	40.66	1,804,710
3/19/2015	-1.50 / -1.79%	85.00	85.00	82.50	82.50	82.50	42.46	429,920
3/18/2015	0.00 / 0.00%	83.50	85.00	83.50	84.00	84.00	43.24	78,050
3/17/2015	-1.00 / -1.18%	83.50	85.00	83.00	84.00	84.00	43.24	104,070
3/16/2015	-2.00 / -2.30%	84.50	87.00	84.50	85.00	85.00	43.75	31,770
3/13/2015	-0.50 / -0.57%	88.00	88.00	87.00	87.00	87.00	44.78	31,350
3/12/2015	+0.50 / +0.57%	89.00	89.00	86.50	87.50	87.50	45.04	69,460
3/11/2015	-0.50 / -0.57%	88.00	88.00	86.50	87.00	87.00	44.78	77,110
3/10/2015	-0.50 / -0.57%	86.00	88.00	86.00	87.50	87.50	45.04	234,220
3/9/2015	0.00 / 0.00%	88.00	90.00	87.50	88.00	88.00	45.30	116,950
3/6/2015	-0.50 / -0.56%	88.00	89.50	88.00	88.00	88.00	45.30	166,270
3/5/2015	-1.00 / -1.12%	89.00	89.50	88.50	88.50	88.50	45.55	231,100
3/4/2015	-0.50 / -0.56%	91.00	91.00	89.50	89.50	89.50	46.07	263,570
3/3/2015	+3.50 / +4.05%	87.00	91.00	86.50	90.00	90.00	46.32	498,320
3/2/2015	+1.00 / +1.17%	85.50	86.50	85.50	86.50	86.50	44.52	181,830
2/27/2015	-1.50 / -1.72%	87.00	87.00	85.50	85.50	85.50	44.01	281,680
2/26/2015	+1.00 / +1.16%	86.00	87.00	85.50	87.00	87.00	44.78	355,870
2/25/2015	0.00 / 0.00%	86.00	86.00	85.50	86.00	86.00	44.27	229,100
2/24/2015	+1.50 / +1.78%	85.00	86.00	85.00	86.00	86.00	44.27	365,530
2/13/2015	+1.00 / +1.20%	83.50	84.50	83.00	84.50	84.50	43.49	134,690
2/12/2015	+1.50 / +1.83%	82.00	84.00	82.00	83.50	83.50	42.98	134,180
2/11/2015	+0.50 / +0.61%	81.50	83.50	81.50	82.00	82.00	42.21	636,510
2/10/2015	0.00 / 0.00%	82.50	82.50	81.50	81.50	81.50	41.95	253,210
2/9/2015	0.00 / 0.00%	81.50	82.50	81.50	81.50	81.50	41.95	79,360

<<Previous 30 days Next 30 days>>

MSN News

28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target
28/04	MSN: Update charter in 2025
28/04	MSN: Minutes & Resolution of the 2025 AGM
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation

More News

Related Companies

	Volume	Price	Change
AFX	105,900	10.30	-2.83%
AGM	0	3.40	0.00%
AGX	0	151.00	0.00%
AIG	22,000	44.00	-3.30%
ANT	24,900	34.90	4.49%
APF	5,600	39.30	-0.25%
ATA	0	0.60	0.00%
ATS	0	25.50	0.00%
BBC	0	94.00	0.00%