|
Closing price on 3/3/2021
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
47.50 |
| Volume |
50,900 |
| Split-adjusted Price |
23.81 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
+0.55 / +1.15%
|
49.00
|
49.00
|
47.50
|
48.50
|
48.11
|
23.81
|
50,900
|
|
|
3/2/2021
|
-0.05 / -0.10%
|
48.50
|
48.50
|
47.30
|
47.95
|
47.74
|
23.54
|
19,400
|
|
|
3/1/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.26
|
23.57
|
21,100
|
|
|
2/26/2021
|
+1.35 / +2.90%
|
46.60
|
48.00
|
46.60
|
47.95
|
47.58
|
23.54
|
124,200
|
|
|
2/25/2021
|
+0.10 / +0.22%
|
46.50
|
47.30
|
46.50
|
46.60
|
46.89
|
22.88
|
33,300
|
|
|
2/24/2021
|
-0.50 / -1.06%
|
47.00
|
47.50
|
46.20
|
46.50
|
46.73
|
22.83
|
21,400
|
|
|
2/23/2021
|
-0.75 / -1.57%
|
47.60
|
47.60
|
46.20
|
47.00
|
46.77
|
23.07
|
52,300
|
|
|
2/22/2021
|
+1.05 / +2.25%
|
46.70
|
47.95
|
45.60
|
47.75
|
47.33
|
23.44
|
102,300
|
|
|
2/19/2021
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.00
|
46.70
|
46.47
|
22.93
|
104,500
|
|
|
2/18/2021
|
+0.05 / +0.11%
|
46.50
|
46.50
|
45.50
|
46.50
|
46.25
|
22.83
|
133,900
|
|
|
2/17/2021
|
-0.05 / -0.11%
|
46.50
|
47.00
|
45.20
|
46.45
|
46.36
|
22.80
|
70,100
|
|
|
2/9/2021
|
+2.50 / +5.68%
|
46.00
|
46.50
|
44.00
|
46.50
|
45.60
|
22.83
|
138,000
|
|
|
2/8/2021
|
+0.30 / +0.69%
|
43.70
|
44.20
|
42.00
|
44.00
|
43.62
|
21.60
|
162,100
|
|
|
2/5/2021
|
+0.50 / +1.16%
|
43.20
|
43.75
|
43.10
|
43.70
|
43.40
|
21.45
|
42,600
|
|
|
2/4/2021
|
-1.00 / -2.26%
|
44.20
|
44.20
|
42.50
|
43.20
|
43.49
|
21.21
|
42,400
|
|
|
2/3/2021
|
+2.50 / +6.00%
|
41.80
|
44.50
|
41.70
|
44.20
|
42.90
|
21.70
|
72,000
|
|
|
2/2/2021
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.00
|
41.70
|
39.86
|
20.47
|
94,500
|
|
|
2/1/2021
|
-2.90 / -6.92%
|
41.20
|
42.00
|
39.00
|
39.00
|
40.11
|
19.15
|
169,300
|
|
|
1/29/2021
|
+0.40 / +0.96%
|
38.65
|
42.10
|
38.65
|
41.90
|
41.50
|
20.57
|
134,800
|
|
|
1/28/2021
|
-3.10 / -6.95%
|
41.50
|
43.10
|
41.50
|
41.50
|
41.50
|
20.37
|
190,400
|
|
|
1/27/2021
|
-3.35 / -6.99%
|
47.95
|
47.95
|
44.60
|
44.60
|
45.79
|
21.90
|
158,900
|
|
|
1/26/2021
|
+2.20 / +4.81%
|
48.95
|
48.95
|
46.20
|
47.95
|
48.41
|
23.54
|
252,100
|
|
|
1/25/2021
|
+2.95 / +6.89%
|
42.20
|
45.75
|
42.20
|
45.75
|
45.75
|
22.46
|
281,900
|
|
|
1/22/2021
|
+0.90 / +2.15%
|
42.00
|
43.50
|
41.50
|
42.80
|
42.82
|
21.01
|
126,400
|
|
|
1/21/2021
|
+1.20 / +2.95%
|
41.00
|
42.20
|
40.75
|
41.90
|
41.63
|
20.57
|
84,400
|
|
|
1/20/2021
|
-0.30 / -0.73%
|
40.65
|
41.30
|
39.00
|
40.70
|
40.44
|
19.98
|
68,000
|
|
|
1/19/2021
|
-2.30 / -5.31%
|
42.50
|
43.20
|
40.30
|
41.00
|
41.60
|
20.13
|
127,800
|
|
|
1/18/2021
|
+1.70 / +4.09%
|
43.40
|
43.40
|
42.20
|
43.30
|
42.88
|
21.26
|
135,800
|
|
|
1/15/2021
|
-0.30 / -0.72%
|
41.90
|
42.00
|
41.60
|
41.60
|
41.79
|
20.42
|
88,600
|
|
|
1/14/2021
|
-0.10 / -0.24%
|
41.50
|
42.00
|
41.50
|
41.90
|
41.70
|
20.57
|
65,900
|
|
|