|
Closing price on 1/12/2017
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
53,300 |
| Split-adjusted Price |
10.01 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.84
|
10.01
|
53,300
|
|
|
1/11/2017
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
10.16
|
37,020
|
|
|
1/10/2017
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.75
|
10.01
|
82,023
|
|
|
1/9/2017
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
10.08
|
39,600
|
|
|
1/6/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.98
|
10.16
|
76,710
|
|
|
1/5/2017
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.14
|
10.16
|
127,300
|
|
|
1/4/2017
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.41
|
10.52
|
122,400
|
|
|
1/3/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.68
|
10.66
|
33,200
|
|
|
12/30/2016
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.72
|
10.74
|
54,100
|
|
|
12/29/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
10.59
|
19,500
|
|
|
12/28/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.59
|
10.52
|
101,700
|
|
|
12/27/2016
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.70
|
10.59
|
68,410
|
|
|
12/26/2016
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.01
|
10.88
|
178,500
|
|
|
12/23/2016
|
+0.30 / +2.08%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.78
|
10.66
|
236,200
|
|
|
12/22/2016
|
+0.10 / +0.70%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.70
|
10.45
|
336,300
|
|
|
12/21/2016
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.33
|
10.37
|
103,700
|
|
|
12/20/2016
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.25
|
10.30
|
51,800
|
|
|
12/19/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.21
|
10.37
|
43,310
|
|
|
12/16/2016
|
+0.20 / +1.41%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.31
|
10.45
|
61,700
|
|
|
12/15/2016
|
-0.20 / -1.39%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.26
|
10.30
|
50,000
|
|
|
12/14/2016
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.33
|
10.45
|
54,300
|
|
|
12/13/2016
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.68
|
10.59
|
95,900
|
|
|
12/12/2016
|
+0.20 / +1.37%
|
14.60
|
15.40
|
14.30
|
14.80
|
14.74
|
10.74
|
218,600
|
|
|
12/9/2016
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.59
|
10.66
|
129,850
|
|
|
12/8/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.63
|
10.59
|
97,590
|
|
|
12/7/2016
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
10.66
|
85,700
|
|
|
12/6/2016
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.70
|
14.80
|
14.83
|
10.74
|
474,300
|
|
|
12/5/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.02
|
10.81
|
97,215
|
|
|
12/2/2016
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
10.96
|
98,712
|
|
|
12/1/2016
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.88
|
10.81
|
78,908
|
|
|