|
Closing price on 7/12/2024
|
|
| Open |
48.75 |
| High |
49.55 |
| Low |
48.60 |
| Volume |
107,600 |
| Split-adjusted Price |
49.30 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
+0.75 / +1.54%
|
48.75
|
49.55
|
48.60
|
49.30
|
49.08
|
49.30
|
107,600
|
|
|
7/11/2024
|
+0.05 / +0.10%
|
48.50
|
49.50
|
48.30
|
48.55
|
48.59
|
48.55
|
105,600
|
|
|
7/10/2024
|
-0.80 / -1.62%
|
49.30
|
49.50
|
48.30
|
48.50
|
49.00
|
48.50
|
226,600
|
|
|
7/9/2024
|
-0.70 / -1.40%
|
50.80
|
50.90
|
49.30
|
49.30
|
49.97
|
49.30
|
227,600
|
|
|
7/8/2024
|
+0.20 / +0.40%
|
50.60
|
50.60
|
49.70
|
50.00
|
49.94
|
50.00
|
121,600
|
|
|
7/5/2024
|
+0.20 / +0.40%
|
49.55
|
51.10
|
49.50
|
49.80
|
50.29
|
49.80
|
351,800
|
|
|
7/4/2024
|
-0.15 / -0.30%
|
49.75
|
49.75
|
49.20
|
49.60
|
49.48
|
49.60
|
130,400
|
|
|
7/3/2024
|
+0.25 / +0.51%
|
49.70
|
49.95
|
49.35
|
49.75
|
49.65
|
49.75
|
204,900
|
|
|
7/2/2024
|
+1.10 / +2.27%
|
48.30
|
49.75
|
48.20
|
49.50
|
49.29
|
49.50
|
440,800
|
|
|
7/1/2024
|
+0.40 / +0.83%
|
47.05
|
48.40
|
47.05
|
48.40
|
47.88
|
48.40
|
167,500
|
|
|
6/28/2024
|
-0.20 / -0.41%
|
48.20
|
48.20
|
45.50
|
48.00
|
47.51
|
48.00
|
188,600
|
|
|
6/27/2024
|
+1.60 / +3.43%
|
46.70
|
48.30
|
46.60
|
48.20
|
47.79
|
48.20
|
401,600
|
|
|
6/26/2024
|
+0.10 / +0.22%
|
46.55
|
46.65
|
46.05
|
46.60
|
46.38
|
46.60
|
93,200
|
|
|
6/25/2024
|
+0.15 / +0.32%
|
46.35
|
46.80
|
46.25
|
46.50
|
46.53
|
46.50
|
57,100
|
|
|
6/24/2024
|
-0.90 / -1.90%
|
46.80
|
47.95
|
46.35
|
46.35
|
47.01
|
46.35
|
274,200
|
|
|
6/21/2024
|
+0.10 / +0.21%
|
47.15
|
48.00
|
47.00
|
47.25
|
47.52
|
47.25
|
200,300
|
|
|
6/20/2024
|
-0.75 / -1.57%
|
48.00
|
48.35
|
46.90
|
47.15
|
47.28
|
47.15
|
139,300
|
|
|
6/19/2024
|
-0.10 / -0.21%
|
48.30
|
49.20
|
47.75
|
47.90
|
48.40
|
47.90
|
204,700
|
|
|
6/18/2024
|
+1.10 / +2.35%
|
47.75
|
48.00
|
47.15
|
48.00
|
47.59
|
48.00
|
158,300
|
|
|
6/17/2024
|
-1.10 / -2.29%
|
48.05
|
48.05
|
46.10
|
46.90
|
46.84
|
46.90
|
335,500
|
|
|
6/14/2024
|
-1.20 / -2.44%
|
49.20
|
49.55
|
48.00
|
48.00
|
48.96
|
48.00
|
282,500
|
|
|
6/13/2024
|
-0.55 / -1.11%
|
49.85
|
49.85
|
49.20
|
49.20
|
49.48
|
49.20
|
223,300
|
|
|
6/12/2024
|
-0.05 / -0.10%
|
49.90
|
50.00
|
49.10
|
49.75
|
49.36
|
49.75
|
264,900
|
|
|
6/11/2024
|
-0.90 / -1.78%
|
50.70
|
50.90
|
49.55
|
49.80
|
50.15
|
49.80
|
263,800
|
|
|
6/10/2024
|
-0.10 / -0.20%
|
50.20
|
52.00
|
50.20
|
50.70
|
51.01
|
50.70
|
228,000
|
|
|
6/7/2024
|
+0.10 / +0.20%
|
50.90
|
51.30
|
50.40
|
50.80
|
50.82
|
50.80
|
198,000
|
|
|
6/6/2024
|
-0.50 / -0.98%
|
51.40
|
51.50
|
50.00
|
50.70
|
50.95
|
50.70
|
268,400
|
|
|
6/5/2024
|
+0.30 / +0.59%
|
51.40
|
51.80
|
50.80
|
51.20
|
51.27
|
51.20
|
583,300
|
|
|
6/4/2024
|
-1.10 / -2.12%
|
52.00
|
52.00
|
50.80
|
50.90
|
51.48
|
50.90
|
360,300
|
|
|
6/3/2024
|
+2.30 / +4.63%
|
50.50
|
52.50
|
49.70
|
52.00
|
51.00
|
52.00
|
499,200
|
|
|