|
Closing price on 8/16/2024
|
|
| Open |
48.80 |
| High |
49.75 |
| Low |
48.65 |
| Volume |
334,600 |
| Split-adjusted Price |
49.00 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.20 / +0.41%
|
48.80
|
49.75
|
48.65
|
49.00
|
49.26
|
49.00
|
334,600
|
|
|
8/15/2024
|
0.00 / 0.00%
|
48.75
|
48.80
|
47.60
|
48.80
|
48.06
|
48.80
|
103,800
|
|
|
8/14/2024
|
+0.20 / +0.41%
|
49.00
|
50.00
|
48.60
|
48.80
|
49.35
|
48.80
|
242,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.80
|
48.60
|
48.36
|
48.60
|
181,000
|
|
|
8/12/2024
|
+0.70 / +1.46%
|
48.45
|
49.00
|
48.00
|
48.60
|
48.47
|
48.60
|
202,700
|
|
|
8/9/2024
|
+0.40 / +0.84%
|
48.10
|
48.40
|
47.50
|
47.90
|
47.94
|
47.90
|
135,700
|
|
|
8/8/2024
|
+3.10 / +6.98%
|
44.40
|
47.50
|
44.40
|
47.50
|
46.99
|
47.50
|
503,100
|
|
|
8/7/2024
|
+0.30 / +0.68%
|
45.20
|
45.20
|
44.00
|
44.40
|
44.40
|
44.40
|
46,600
|
|
|
8/6/2024
|
+0.50 / +1.15%
|
43.60
|
44.25
|
43.00
|
44.10
|
43.81
|
44.10
|
56,100
|
|
|
8/5/2024
|
-1.40 / -3.11%
|
43.30
|
44.80
|
42.50
|
43.60
|
43.37
|
43.60
|
214,200
|
|
|
8/2/2024
|
+1.00 / +2.27%
|
43.05
|
45.00
|
43.05
|
45.00
|
43.86
|
45.00
|
121,200
|
|
|
8/1/2024
|
-2.25 / -4.86%
|
46.30
|
46.30
|
43.05
|
44.00
|
44.45
|
44.00
|
160,900
|
|
|
7/31/2024
|
+0.15 / +0.33%
|
46.50
|
46.75
|
45.60
|
46.25
|
46.08
|
46.25
|
285,800
|
|
|
7/30/2024
|
+0.35 / +0.77%
|
45.75
|
46.15
|
45.30
|
46.10
|
45.68
|
46.10
|
83,800
|
|
|
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
|
|
|