|
Closing price on 7/29/2024
|
|
| Open |
46.20 |
| High |
46.80 |
| Low |
45.70 |
| Volume |
51,200 |
| Split-adjusted Price |
45.75 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
-0.35 / -0.76%
|
46.20
|
46.80
|
45.70
|
45.75
|
46.02
|
45.75
|
51,200
|
|
|
7/26/2024
|
+1.50 / +3.36%
|
45.00
|
46.10
|
44.65
|
46.10
|
45.22
|
46.10
|
46,200
|
|
|
7/25/2024
|
-0.80 / -1.76%
|
45.10
|
45.10
|
44.20
|
44.60
|
44.54
|
44.60
|
41,100
|
|
|
7/24/2024
|
+2.30 / +5.34%
|
42.50
|
45.40
|
42.50
|
45.40
|
43.57
|
45.40
|
115,600
|
|
|
7/23/2024
|
-0.90 / -2.05%
|
44.30
|
44.50
|
43.10
|
43.10
|
43.56
|
43.10
|
121,500
|
|
|
7/22/2024
|
-1.50 / -3.30%
|
45.10
|
45.65
|
43.50
|
44.00
|
44.19
|
44.00
|
165,600
|
|
|
7/19/2024
|
-0.70 / -1.52%
|
46.20
|
47.40
|
45.50
|
45.50
|
46.00
|
45.50
|
122,100
|
|
|
7/18/2024
|
-0.50 / -1.07%
|
46.60
|
46.80
|
43.45
|
46.20
|
45.79
|
46.20
|
262,200
|
|
|
7/17/2024
|
-1.80 / -3.71%
|
48.50
|
48.60
|
46.55
|
46.70
|
47.53
|
46.70
|
279,900
|
|
|
7/16/2024
|
-0.50 / -1.02%
|
49.10
|
49.50
|
48.50
|
48.50
|
49.14
|
48.50
|
123,000
|
|
|
7/15/2024
|
-0.30 / -0.61%
|
49.20
|
49.75
|
48.75
|
49.00
|
49.05
|
49.00
|
72,100
|
|
|
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
|
|
|