|
Closing price on 2/5/2024
|
|
| Open |
39.10 |
| High |
39.80 |
| Low |
38.80 |
| Volume |
121,100 |
| Split-adjusted Price |
39.50 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.35 / +0.89%
|
39.10
|
39.80
|
38.80
|
39.50
|
39.28
|
39.50
|
121,100
|
|
|
2/2/2024
|
+0.15 / +0.38%
|
39.25
|
39.40
|
38.80
|
39.15
|
39.13
|
39.15
|
122,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
38.60
|
39.50
|
38.60
|
39.00
|
39.11
|
39.00
|
164,500
|
|
|
1/31/2024
|
+0.60 / +1.56%
|
39.50
|
39.50
|
38.80
|
39.00
|
39.20
|
39.00
|
326,900
|
|
|
1/30/2024
|
+0.80 / +2.13%
|
38.20
|
38.40
|
37.50
|
38.40
|
38.00
|
38.40
|
211,100
|
|
|
1/29/2024
|
+0.70 / +1.90%
|
36.95
|
37.90
|
36.90
|
37.60
|
37.49
|
37.60
|
211,500
|
|
|
1/26/2024
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.70
|
36.90
|
36.84
|
36.90
|
43,800
|
|
|
1/25/2024
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.70
|
36.90
|
36.83
|
36.90
|
13,300
|
|
|
1/24/2024
|
+0.10 / +0.27%
|
36.85
|
37.20
|
36.70
|
36.90
|
36.98
|
36.90
|
98,800
|
|
|
1/23/2024
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.55
|
36.80
|
36.69
|
36.80
|
47,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
36.85
|
36.90
|
36.50
|
36.90
|
36.70
|
36.90
|
55,400
|
|
|
1/19/2024
|
+0.10 / +0.27%
|
36.85
|
37.00
|
36.65
|
36.90
|
36.85
|
36.90
|
43,000
|
|
|
1/18/2024
|
-0.15 / -0.41%
|
37.10
|
37.10
|
36.55
|
36.80
|
36.86
|
36.80
|
29,100
|
|
|
1/17/2024
|
+0.45 / +1.23%
|
36.50
|
37.15
|
36.50
|
36.95
|
36.94
|
36.95
|
42,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.40
|
36.50
|
36.49
|
36.50
|
43,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.50
|
36.50
|
36.56
|
36.50
|
59,800
|
|
|
1/12/2024
|
-0.70 / -1.88%
|
37.20
|
37.20
|
36.50
|
36.50
|
36.75
|
36.50
|
84,400
|
|
|
1/11/2024
|
-0.10 / -0.27%
|
37.40
|
37.40
|
37.00
|
37.20
|
37.11
|
37.20
|
96,600
|
|
|
1/10/2024
|
-0.10 / -0.27%
|
37.40
|
37.45
|
37.05
|
37.30
|
37.19
|
37.30
|
92,600
|
|
|
1/9/2024
|
+0.35 / +0.94%
|
37.10
|
37.70
|
37.10
|
37.40
|
37.42
|
37.40
|
108,200
|
|
|
1/8/2024
|
-0.35 / -0.94%
|
37.40
|
37.40
|
36.95
|
37.05
|
37.09
|
37.05
|
91,800
|
|
|
1/5/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.40
|
37.18
|
37.40
|
60,900
|
|
|
1/4/2024
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.40
|
37.40
|
37.62
|
37.40
|
110,900
|
|
|
1/3/2024
|
+1.30 / +3.55%
|
36.60
|
37.90
|
36.10
|
37.90
|
37.10
|
37.90
|
116,100
|
|
|
1/2/2024
|
+0.30 / +0.83%
|
36.30
|
36.80
|
36.30
|
36.60
|
36.48
|
36.60
|
45,600
|
|
|
12/29/2023
|
-1.00 / -2.68%
|
37.30
|
37.30
|
36.30
|
36.30
|
36.56
|
36.30
|
137,100
|
|
|
12/28/2023
|
-0.30 / -0.80%
|
37.75
|
37.75
|
37.10
|
37.30
|
37.44
|
37.30
|
91,400
|
|
|
12/27/2023
|
+0.75 / +2.04%
|
37.00
|
37.65
|
37.00
|
37.60
|
37.34
|
37.60
|
158,700
|
|
|
12/26/2023
|
+0.05 / +0.14%
|
36.80
|
37.20
|
36.80
|
36.85
|
36.99
|
36.85
|
78,300
|
|
|
12/25/2023
|
+0.70 / +1.94%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.50
|
36.80
|
122,200
|
|
|