MAB1Mortgage Advice Bureau [07/18/2025
LAST:

 830.0		CHANGE:
 24.00		OPEN:
810.0		HIGH:
830.0		ASK:
0.0		VOLUME:
203,485
CHANGE(%):
2.98		PREV:
806.0		LOW:
798.0		BID:
740.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/25810.0830.0798.0830.0203,4850
07/17/25812.0818.0806.0806.032,6020
07/16/25824.0824.0810.0812.029,7380
07/15/25808.0840.0798.0812.067,5790
07/14/25802.0812.0796.0806.0106,9880
07/11/25810.0818.0797.6806.084,6100
07/10/25822.0866.0806.0806.052,4210
07/09/25838.0870.0820.0822.0359,4670
07/08/25852.0870.0838.0838.081,5900
07/07/25876.0880.0836.0856.079,6970
FUNDAMENTALS
Sector:
Industry:
52wk range:528.00 - 984.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29