|
Closing price on 1/15/2016
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
16,100 |
| Split-adjusted Price |
7.62 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
-0.40 / -3.67%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.56
|
7.62
|
16,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.68
|
7.91
|
108,400
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
11.00
|
7.91
|
126,100
|
|
|
1/12/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.79
|
7.91
|
75,700
|
|
|
1/11/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.89
|
7.98
|
67,700
|
|
|
1/8/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.92
|
7.98
|
81,800
|
|
|
1/7/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.08
|
7.98
|
277,300
|
|
|
1/6/2016
|
-0.30 / -2.61%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
8.13
|
37,300
|
|
|
1/5/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.60
|
8.34
|
30,300
|
|
|
1/4/2016
|
-0.30 / -2.52%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.58
|
8.42
|
117,900
|
|
|
12/31/2015
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.90
|
8.56
|
106,000
|
|
|
12/30/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.02
|
8.71
|
195,600
|
|
|
12/29/2015
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.70
|
12.00
|
12.04
|
8.71
|
253,500
|
|
|
12/28/2015
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.86
|
8.71
|
168,200
|
|
|
12/25/2015
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.72
|
8.49
|
89,400
|
|
|
12/24/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
8.34
|
41,700
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.47
|
8.34
|
38,600
|
|
|
12/22/2015
|
+0.10 / +0.88%
|
11.30
|
11.60
|
10.90
|
11.50
|
11.26
|
8.34
|
81,900
|
|
|
12/21/2015
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.28
|
8.27
|
95,300
|
|
|
12/18/2015
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.28
|
8.27
|
58,000
|
|
|
12/17/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.31
|
8.20
|
110,900
|
|
|
12/16/2015
|
-0.30 / -2.59%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.35
|
8.20
|
25,000
|
|
|
12/15/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.48
|
8.42
|
11,300
|
|
|
12/14/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.56
|
8.42
|
13,400
|
|
|
12/11/2015
|
-0.30 / -2.54%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
8.34
|
73,000
|
|
|
12/10/2015
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
8.56
|
84,400
|
|
|
12/9/2015
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.70
|
12.00
|
11.90
|
8.71
|
36,300
|
|
|
12/8/2015
|
+0.10 / +0.83%
|
11.90
|
12.30
|
11.50
|
12.10
|
11.88
|
8.78
|
123,400
|
|
|
12/7/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.13
|
8.71
|
53,700
|
|
|
12/4/2015
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.40
|
12.40
|
12.00
|
9.00
|
240,600
|
|
|