|
|
Closing price on 1/24/2025
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
405,500 |
| Split-adjusted Price |
10.80 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.70
|
10.80
|
10.90
|
10.80
|
405,500
|
|
|
1/23/2025
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.80
|
10.90
|
361,100
|
|
|
1/22/2025
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
373,400
|
|
|
1/21/2025
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.40
|
10.70
|
10.80
|
10.70
|
863,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
315,500
|
|
|
1/17/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
352,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
299,800
|
|
|
1/15/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
202,500
|
|
|
1/14/2025
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
188,800
|
|
|
1/13/2025
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
373,700
|
|
|
1/10/2025
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
575,700
|
|
|
1/9/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
424,700
|
|
|
1/8/2025
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
250,600
|
|
|
1/7/2025
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.30
|
11.60
|
11.50
|
11.60
|
424,200
|
|
|
1/6/2025
|
-0.20 / -1.69%
|
11.80
|
12.10
|
11.50
|
11.60
|
11.80
|
11.60
|
684,500
|
|
|
1/3/2025
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
467,600
|
|
|
1/2/2025
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
365,800
|
|
|
12/31/2024
|
-0.20 / -1.68%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.90
|
11.70
|
470,200
|
|
|
12/30/2024
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
800,800
|
|
|
12/27/2024
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.10
|
12.00
|
2,092,200
|
|
|
12/26/2024
|
-0.30 / -2.36%
|
12.70
|
12.90
|
12.30
|
12.40
|
12.60
|
12.40
|
1,170,400
|
|
|
12/25/2024
|
+0.70 / +5.88%
|
11.90
|
13.20
|
11.90
|
12.60
|
12.70
|
12.60
|
3,718,900
|
|
|
12/24/2024
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
879,500
|
|
|
12/23/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
651,300
|
|
|
12/20/2024
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
970,100
|
|
|
12/19/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
440,600
|
|
|
12/18/2024
|
+0.50 / +4.31%
|
11.60
|
12.50
|
11.50
|
12.10
|
12.10
|
12.10
|
2,709,200
|
|
|
12/17/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
154,400
|
|
|
12/16/2024
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
178,700
|
|
|
12/13/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
171,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|