Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2013	-0.50 / -0.61%	82.00	82.50	81.50	81.50	81.50	41.95	26,170
9/9/2013	-0.50 / -0.61%	82.50	82.50	80.50	82.00	82.00	42.21	352,970
9/6/2013	+0.50 / +0.61%	82.00	83.00	81.50	82.50	82.50	42.46	125,080
9/5/2013	+1.00 / +1.23%	81.00	82.00	80.00	82.00	82.00	42.21	95,440
9/4/2013	-0.50 / -0.61%	81.50	81.50	80.00	81.00	81.00	41.69	2,256,678
9/3/2013	-0.50 / -0.61%	80.00	82.00	80.00	81.50	81.50	41.95	2,328,289
8/30/2013	+1.00 / +1.23%	81.00	82.00	79.00	82.00	82.00	42.21	369,840
8/29/2013	0.00 / 0.00%	81.00	81.50	80.00	81.00	81.00	41.69	288,100
8/28/2013	-1.00 / -1.22%	80.50	81.00	78.00	81.00	81.00	41.69	814,750
8/27/2013	-0.50 / -0.61%	81.00	82.50	80.00	82.00	82.00	42.21	839,520
8/26/2013	+1.50 / +1.85%	81.00	82.50	77.00	82.50	82.50	42.46	1,174,310
8/23/2013	-2.50 / -2.99%	84.00	84.00	80.00	81.00	81.00	41.69	1,131,420
8/22/2013	-0.50 / -0.60%	84.00	85.00	83.50	83.50	83.50	42.98	216,920
8/21/2013	-2.00 / -2.33%	86.50	86.50	83.00	84.00	84.00	43.24	1,204,640
8/20/2013	-1.00 / -1.15%	87.00	87.50	86.00	86.00	86.00	44.27	5,326,950
8/19/2013	-0.50 / -0.57%	87.00	88.50	87.00	87.00	87.00	44.78	340,060
8/16/2013	-0.50 / -0.57%	88.00	88.50	87.00	87.50	87.50	45.04	206,380
8/15/2013	0.00 / 0.00%	88.50	89.00	87.50	88.00	88.00	45.30	525,350
8/14/2013	0.00 / 0.00%	88.50	89.00	87.50	88.00	88.00	45.30	321,550
8/13/2013	-0.50 / -0.56%	88.50	89.00	88.00	88.00	88.00	45.30	171,310
8/12/2013	-1.00 / -1.12%	89.50	89.50	88.50	88.50	88.50	45.55	3,529,262
8/9/2013	+1.00 / +1.13%	89.00	90.00	89.00	89.50	89.50	46.07	196,710
8/8/2013	+0.50 / +0.57%	88.00	92.00	88.00	88.50	88.50	45.55	235,810
8/7/2013	+0.50 / +0.57%	87.50	88.50	87.00	88.00	88.00	45.30	200,230
8/6/2013	-0.50 / -0.57%	87.50	88.00	86.50	87.50	87.50	45.04	291,510
8/5/2013	-0.50 / -0.56%	88.50	89.00	88.00	88.00	88.00	45.30	87,000
8/2/2013	+0.50 / +0.57%	88.50	89.00	88.00	88.50	88.50	45.55	128,920
8/1/2013	-0.50 / -0.56%	88.50	88.50	88.00	88.00	88.00	45.30	273,930
7/31/2013	-0.50 / -0.56%	89.00	89.50	88.00	88.50	88.50	45.55	79,700
7/30/2013	+0.50 / +0.56%	88.00	89.50	88.00	89.00	89.00	45.81	1,156,250

<<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	98,700	10.50	-0.94%
AGM	0	3.40	0.00%
AGX	100	151.00	-5.21%
AIG	6,300	45.50	0.44%
ANT	8,600	33.50	-0.89%
APF	400	39.50	0.00%
ATA	0	0.60	0.00%
ATS	0	25.50	0.00%
BBC	300	95.00	6.74%