|
|
Closing price on 9/18/2026
|
|
| Open |
47.40 |
| High |
47.80 |
| Low |
47.00 |
| Volume |
843,900 |
| Split-adjusted Price |
47.30 |
There is no data on 9/19/2026. Display data on 9/18/2026 instead.
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
-0.10 / -0.21%
|
47.40
|
47.80
|
47.00
|
47.30
|
47.10
|
47.30
|
843,900
|
|
|
9/17/2026
|
0.00 / 0.00%
|
46.80
|
48.50
|
46.70
|
47.20
|
47.40
|
47.20
|
1,956,500
|
|
|
9/16/2026
|
-0.10 / -0.21%
|
48.00
|
48.00
|
46.80
|
47.10
|
47.20
|
47.10
|
1,093,300
|
|
|
9/15/2026
|
-0.10 / -0.21%
|
48.40
|
48.80
|
47.90
|
48.30
|
48.20
|
47.30
|
975,900
|
|
|
9/14/2026
|
-0.20 / -0.41%
|
48.00
|
49.10
|
47.50
|
48.30
|
48.40
|
47.30
|
1,309,200
|
|
|
9/11/2026
|
+0.80 / +1.69%
|
47.60
|
49.70
|
47.20
|
48.00
|
48.50
|
47.00
|
1,907,000
|
|
|
9/10/2026
|
-0.60 / -1.24%
|
48.20
|
48.20
|
46.30
|
47.60
|
47.20
|
46.61
|
2,604,000
|
|
|
9/9/2026
|
+0.40 / +0.84%
|
47.90
|
48.80
|
47.70
|
48.20
|
48.20
|
47.20
|
650,600
|
|
|
9/8/2026
|
-0.80 / -1.64%
|
48.90
|
48.90
|
47.10
|
47.90
|
47.80
|
46.91
|
1,948,500
|
|
|
9/7/2026
|
+0.10 / +0.21%
|
49.00
|
50.10
|
47.90
|
48.50
|
48.70
|
47.49
|
2,355,900
|
|
|
9/4/2026
|
+1.80 / +3.81%
|
47.50
|
49.00
|
46.50
|
49.00
|
48.40
|
47.98
|
1,805,000
|
|
|
9/3/2026
|
+1.00 / +2.15%
|
47.20
|
47.80
|
46.50
|
47.50
|
47.20
|
46.51
|
1,871,500
|
|
|
8/28/2026
|
+2.30 / +5.12%
|
45.50
|
47.30
|
45.50
|
47.20
|
46.50
|
46.22
|
2,070,700
|
|
|
8/27/2026
|
+1.80 / +4.14%
|
43.90
|
45.70
|
43.20
|
45.30
|
44.90
|
44.36
|
2,051,800
|
|
|
8/26/2026
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.10
|
43.70
|
43.50
|
42.79
|
855,800
|
|
|
8/25/2026
|
-0.40 / -0.90%
|
44.30
|
44.80
|
43.00
|
44.00
|
43.80
|
43.09
|
1,672,900
|
|
|
8/24/2026
|
+1.20 / +2.78%
|
43.10
|
45.00
|
43.10
|
44.30
|
44.40
|
43.38
|
2,155,000
|
|
|
8/21/2026
|
+0.40 / +0.93%
|
43.40
|
43.50
|
42.70
|
43.50
|
43.10
|
42.60
|
1,668,500
|
|
|
8/20/2026
|
+0.40 / +0.94%
|
43.00
|
43.80
|
42.60
|
43.00
|
43.10
|
42.11
|
1,515,800
|
|
|
8/19/2026
|
+0.50 / +1.18%
|
42.60
|
43.20
|
41.90
|
43.00
|
42.60
|
42.11
|
2,030,800
|
|
|
8/18/2026
|
+0.60 / +1.44%
|
42.50
|
43.20
|
41.90
|
42.40
|
42.50
|
41.52
|
2,233,000
|
|
|
8/17/2026
|
+2.60 / +6.53%
|
40.00
|
42.50
|
39.80
|
42.40
|
41.80
|
41.52
|
3,632,500
|
|
|
8/14/2026
|
+0.30 / +0.76%
|
39.90
|
40.30
|
39.00
|
39.90
|
39.80
|
39.07
|
1,421,500
|
|
|
8/13/2026
|
+1.20 / +3.10%
|
38.80
|
40.40
|
38.50
|
39.90
|
39.60
|
39.07
|
2,050,900
|
|
|
8/12/2026
|
-0.60 / -1.52%
|
39.40
|
39.60
|
38.50
|
38.80
|
38.70
|
38.00
|
870,500
|
|
|
8/11/2026
|
-0.40 / -1.01%
|
40.00
|
40.20
|
39.10
|
39.30
|
39.40
|
38.48
|
775,100
|
|
|
8/10/2026
|
+0.80 / +2.05%
|
39.10
|
40.10
|
39.10
|
39.90
|
39.70
|
39.07
|
1,206,300
|
|
|
8/7/2026
|
+0.60 / +1.56%
|
38.50
|
39.70
|
37.90
|
39.00
|
39.10
|
38.19
|
1,031,800
|
|
|
8/6/2026
|
-1.20 / -3.04%
|
39.20
|
39.50
|
37.90
|
38.30
|
38.40
|
37.51
|
1,401,900
|
|
|
8/5/2026
|
+0.50 / +1.29%
|
39.30
|
40.30
|
39.00
|
39.20
|
39.50
|
38.39
|
1,723,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|