|
Closing price on 11/25/2024
|
|
| Open |
53.10 |
| High |
53.40 |
| Low |
52.40 |
| Volume |
223,000 |
| Split-adjusted Price |
49.37 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
0.00 / 0.00%
|
53.10
|
53.40
|
52.40
|
52.90
|
52.81
|
49.37
|
223,000
|
|
|
11/22/2024
|
+1.10 / +2.12%
|
51.80
|
53.50
|
51.50
|
52.90
|
52.70
|
49.37
|
266,200
|
|
|
11/21/2024
|
+0.90 / +1.77%
|
50.90
|
51.90
|
50.90
|
51.80
|
51.36
|
48.34
|
149,500
|
|
|
11/20/2024
|
+0.80 / +1.60%
|
49.70
|
51.30
|
49.30
|
50.90
|
50.33
|
47.50
|
201,800
|
|
|
11/19/2024
|
-1.90 / -3.65%
|
52.50
|
52.50
|
50.10
|
50.10
|
51.03
|
46.75
|
257,400
|
|
|
11/18/2024
|
+0.20 / +0.39%
|
51.80
|
52.50
|
51.00
|
52.00
|
51.78
|
48.53
|
214,500
|
|
|
11/15/2024
|
-0.20 / -0.38%
|
52.00
|
52.40
|
50.90
|
51.80
|
51.49
|
48.34
|
383,100
|
|
|
11/14/2024
|
+0.50 / +0.97%
|
52.00
|
53.50
|
52.00
|
52.00
|
52.63
|
48.53
|
549,300
|
|
|
11/13/2024
|
+1.00 / +1.98%
|
50.50
|
52.00
|
50.40
|
51.50
|
51.47
|
48.06
|
321,800
|
|
|
11/12/2024
|
-0.50 / -0.98%
|
50.50
|
51.40
|
50.30
|
50.50
|
50.75
|
47.13
|
198,400
|
|
|
11/11/2024
|
+0.20 / +0.39%
|
51.00
|
51.60
|
50.70
|
51.00
|
51.06
|
47.59
|
227,900
|
|
|
11/8/2024
|
+1.95 / +3.99%
|
48.85
|
50.80
|
48.60
|
50.80
|
50.13
|
47.41
|
489,600
|
|
|
11/7/2024
|
+0.05 / +0.10%
|
49.00
|
49.20
|
48.60
|
48.85
|
48.90
|
45.59
|
131,000
|
|
|
11/6/2024
|
+0.50 / +1.04%
|
49.00
|
49.25
|
48.25
|
48.80
|
48.78
|
45.54
|
238,700
|
|
|
11/5/2024
|
+0.30 / +0.63%
|
48.00
|
48.70
|
48.00
|
48.30
|
48.49
|
45.07
|
99,300
|
|
|
11/4/2024
|
+0.10 / +0.21%
|
47.90
|
48.70
|
47.40
|
48.00
|
48.11
|
44.79
|
157,200
|
|
|
11/1/2024
|
-0.10 / -0.21%
|
48.00
|
48.05
|
47.60
|
47.90
|
47.93
|
44.70
|
152,300
|
|
|
10/31/2024
|
+0.60 / +1.27%
|
47.55
|
48.30
|
47.55
|
48.00
|
47.87
|
44.79
|
331,400
|
|
|
10/30/2024
|
+1.05 / +2.27%
|
46.20
|
47.40
|
46.20
|
47.40
|
46.93
|
44.23
|
128,300
|
|
|
10/29/2024
|
+0.70 / +1.53%
|
45.85
|
46.70
|
45.75
|
46.35
|
46.30
|
43.25
|
74,100
|
|
|
10/28/2024
|
+0.50 / +1.11%
|
45.10
|
45.65
|
45.10
|
45.65
|
45.49
|
42.60
|
43,000
|
|
|
10/25/2024
|
+0.05 / +0.11%
|
45.15
|
45.35
|
45.05
|
45.15
|
45.14
|
42.13
|
35,100
|
|
|
10/24/2024
|
0.00 / 0.00%
|
45.10
|
45.50
|
45.00
|
45.10
|
45.27
|
42.09
|
77,400
|
|
|
10/23/2024
|
+0.10 / +0.22%
|
45.00
|
45.35
|
44.85
|
45.10
|
45.01
|
42.09
|
28,300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.60
|
45.00
|
44.94
|
41.99
|
88,500
|
|
|
10/21/2024
|
-0.30 / -0.66%
|
45.30
|
45.65
|
45.00
|
45.00
|
45.25
|
41.99
|
73,000
|
|
|
10/18/2024
|
-0.40 / -0.88%
|
45.70
|
45.90
|
45.30
|
45.30
|
45.49
|
42.27
|
29,400
|
|
|
10/17/2024
|
+0.70 / +1.56%
|
45.00
|
46.20
|
45.00
|
45.70
|
45.66
|
42.65
|
87,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.85
|
45.00
|
44.94
|
41.99
|
19,900
|
|
|
10/15/2024
|
-0.20 / -0.44%
|
45.20
|
45.20
|
44.80
|
45.00
|
44.95
|
41.99
|
77,700
|
|
|