Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2020	-1.15 / -2.28%	49.50	50.00	49.00	49.35	49.34	39.93	1,352,670
7/28/2020	+1.00 / +2.02%	50.00	51.00	49.50	50.50	50.28	40.86	1,795,120
7/27/2020	-2.50 / -4.81%	48.90	51.50	48.90	49.50	49.69	40.06	2,986,250
7/24/2020	-1.90 / -3.53%	53.70	53.90	50.80	52.00	52.39	42.08	2,045,780
7/23/2020	-0.30 / -0.55%	54.20	54.60	53.60	53.90	54.01	43.62	762,030
7/22/2020	-0.50 / -0.91%	54.70	55.20	54.20	54.20	54.73	43.86	1,125,760
7/21/2020	-0.30 / -0.55%	55.00	55.60	54.30	54.70	54.71	44.26	1,670,960
7/20/2020	-1.20 / -2.14%	56.00	56.00	55.00	55.00	55.66	44.51	964,440
7/17/2020	-0.80 / -1.40%	56.70	56.80	56.00	56.20	56.30	45.48	856,110
7/16/2020	+1.30 / +2.33%	56.00	57.00	55.50	57.00	56.13	46.12	1,078,700
7/15/2020	-0.30 / -0.54%	56.50	56.70	55.70	55.70	56.12	45.07	1,270,200
7/14/2020	-0.60 / -1.06%	56.40	56.60	55.70	56.00	56.13	45.31	929,240
7/13/2020	-0.30 / -0.53%	57.00	57.50	56.50	56.60	56.90	45.80	705,070
7/10/2020	-0.50 / -0.87%	57.40	57.60	56.00	56.90	57.10	46.04	934,900
7/9/2020	+0.40 / +0.70%	57.10	57.70	56.90	57.40	57.26	46.45	1,097,650
7/8/2020	0.00 / 0.00%	57.00	57.50	57.00	57.00	57.17	46.12	467,170
7/7/2020	-0.60 / -1.04%	57.90	58.40	57.00	57.00	57.76	46.12	979,250
7/6/2020	+0.40 / +0.70%	57.20	58.00	57.10	57.60	57.68	46.61	855,780
7/3/2020	0.00 / 0.00%	57.20	57.90	56.70	57.20	57.07	46.29	699,930
7/2/2020	+1.70 / +3.06%	56.00	57.60	55.50	57.20	56.56	46.29	1,094,380
7/1/2020	+1.40 / +2.59%	54.40	56.10	54.00	55.50	55.01	44.91	985,870
6/30/2020	-1.00 / -1.81%	55.90	56.10	54.00	54.10	54.77	43.78	1,378,930
6/29/2020	-1.30 / -2.30%	56.40	56.40	53.90	55.10	54.90	44.59	1,720,440
6/26/2020	-0.30 / -0.53%	56.70	57.90	56.40	56.40	56.93	45.64	614,970
6/25/2020	-0.50 / -0.87%	56.60	57.00	56.20	56.70	56.54	45.88	4,596,510
6/24/2020	-1.20 / -2.05%	58.40	58.80	56.50	57.20	57.94	46.29	935,890
6/23/2020	+0.10 / +0.17%	58.00	59.50	58.00	58.40	58.70	47.26	10,993,290
6/22/2020	+1.30 / +2.28%	57.50	58.50	57.50	58.30	58.13	47.18	1,981,260
6/19/2020	0.00 / 0.00%	57.60	57.70	57.00	57.00	57.10	46.12	2,419,830
6/18/2020	-0.50 / -0.87%	57.00	57.40	55.90	57.00	56.83	46.12	1,910,990

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	17,900	7.40	0.00%
AGM	43,600	3.49	-0.29%
AGX	100	76.00	3.54%
ANT	15,700	23.00	-0.43%
APF	1,800	52.90	-0.19%
ATA	49,400	0.60	20.00%
ATS	300	14.40	-10.00%
BBC	100	50.00	0.00%