|
Closing price on 2/22/2022
|
|
| Open |
81.90 |
| High |
83.20 |
| Low |
79.00 |
| Volume |
150,700 |
| Split-adjusted Price |
44.69 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.10 / -0.12%
|
81.90
|
83.20
|
79.00
|
81.90
|
81.67
|
44.69
|
150,700
|
|
|
2/21/2022
|
+3.50 / +4.46%
|
79.10
|
82.00
|
79.00
|
82.00
|
79.85
|
44.75
|
201,800
|
|
|
2/18/2022
|
-0.10 / -0.13%
|
78.00
|
80.10
|
76.30
|
78.50
|
77.48
|
42.84
|
313,900
|
|
|
2/17/2022
|
+1.10 / +1.42%
|
77.30
|
78.70
|
77.00
|
78.60
|
77.79
|
42.89
|
77,300
|
|
|
2/16/2022
|
-0.20 / -0.26%
|
77.60
|
78.70
|
77.30
|
77.50
|
77.48
|
42.29
|
89,800
|
|
|
2/15/2022
|
-1.40 / -1.77%
|
77.00
|
78.90
|
77.00
|
77.70
|
77.62
|
42.40
|
96,900
|
|
|
2/14/2022
|
+0.20 / +0.25%
|
79.00
|
79.60
|
79.00
|
79.10
|
79.25
|
43.16
|
24,500
|
|
|
2/11/2022
|
-0.10 / -0.13%
|
78.00
|
79.10
|
78.00
|
78.90
|
78.87
|
43.05
|
58,300
|
|
|
2/10/2022
|
+0.60 / +0.77%
|
80.00
|
80.20
|
76.10
|
79.00
|
77.57
|
43.11
|
445,500
|
|
|
2/9/2022
|
+0.30 / +0.38%
|
78.10
|
78.50
|
77.90
|
78.40
|
78.21
|
42.78
|
12,600
|
|
|
2/8/2022
|
+1.10 / +1.43%
|
77.40
|
79.00
|
77.00
|
78.10
|
77.97
|
42.62
|
84,200
|
|
|
2/7/2022
|
-2.60 / -3.27%
|
79.60
|
79.60
|
74.40
|
77.00
|
77.53
|
42.02
|
39,000
|
|
|
1/28/2022
|
+5.10 / +6.85%
|
74.50
|
79.60
|
74.00
|
79.60
|
76.71
|
43.44
|
9,000
|
|
|
1/27/2022
|
-0.40 / -0.53%
|
74.50
|
74.90
|
72.60
|
74.50
|
73.24
|
40.65
|
163,800
|
|
|
1/26/2022
|
-0.40 / -0.53%
|
75.50
|
76.90
|
72.20
|
74.90
|
73.96
|
40.87
|
17,900
|
|
|
1/25/2022
|
+0.30 / +0.40%
|
75.00
|
75.30
|
74.00
|
75.30
|
74.97
|
41.09
|
1,374,100
|
|
|
1/24/2022
|
+1.10 / +1.49%
|
74.00
|
76.40
|
72.00
|
75.00
|
73.03
|
40.93
|
12,200
|
|
|
1/21/2022
|
-2.60 / -3.40%
|
74.00
|
75.50
|
73.90
|
73.90
|
74.41
|
40.33
|
46,200
|
|
|
1/20/2022
|
-0.50 / -0.65%
|
77.00
|
77.00
|
74.60
|
76.50
|
75.41
|
41.74
|
58,400
|
|
|
1/19/2022
|
+0.30 / +0.39%
|
75.60
|
77.00
|
75.00
|
77.00
|
75.51
|
42.02
|
7,700
|
|
|
1/18/2022
|
+1.50 / +1.99%
|
72.50
|
78.30
|
72.50
|
76.70
|
75.29
|
41.85
|
10,000
|
|
|
1/17/2022
|
-3.50 / -4.45%
|
82.00
|
82.00
|
75.20
|
75.20
|
78.45
|
41.04
|
1,451,900
|
|
|
1/14/2022
|
+1.70 / +2.21%
|
77.00
|
78.70
|
77.00
|
78.70
|
78.51
|
42.94
|
31,200
|
|
|
1/13/2022
|
+2.00 / +2.67%
|
75.00
|
78.00
|
74.90
|
77.00
|
76.86
|
42.02
|
50,700
|
|
|
1/12/2022
|
+2.00 / +2.74%
|
73.00
|
78.00
|
71.00
|
75.00
|
74.70
|
40.93
|
31,900
|
|
|
1/11/2022
|
-2.80 / -3.69%
|
75.70
|
75.70
|
73.00
|
73.00
|
74.34
|
39.83
|
51,200
|
|
|
1/10/2022
|
-1.30 / -1.69%
|
76.90
|
76.90
|
74.20
|
75.80
|
75.60
|
41.36
|
50,900
|
|
|
1/7/2022
|
+1.10 / +1.45%
|
76.00
|
77.50
|
76.00
|
77.10
|
76.73
|
42.07
|
10,700
|
|
|
1/6/2022
|
-1.90 / -2.44%
|
74.30
|
77.60
|
74.30
|
76.00
|
75.87
|
41.47
|
48,900
|
|
|
1/5/2022
|
+0.30 / +0.39%
|
78.00
|
78.50
|
77.00
|
77.90
|
77.76
|
42.51
|
63,000
|
|
|