|
Closing price on 1/30/2018
|
|
| Open |
33.30 |
| High |
34.50 |
| Low |
33.10 |
| Volume |
217,679 |
| Split-adjusted Price |
25.03 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
+1.30 / +3.92%
|
33.30
|
34.50
|
33.10
|
34.50
|
33.83
|
25.03
|
217,679
|
|
|
1/29/2018
|
0.00 / 0.00%
|
33.20
|
33.60
|
32.30
|
33.20
|
33.08
|
24.09
|
216,320
|
|
|
1/26/2018
|
-1.00 / -2.95%
|
34.40
|
34.40
|
32.10
|
32.90
|
33.24
|
23.87
|
213,958
|
|
|
1/25/2018
|
-0.60 / -1.74%
|
34.10
|
35.80
|
33.00
|
33.90
|
34.45
|
24.59
|
225,810
|
|
|
1/24/2018
|
+3.40 / +10.93%
|
31.50
|
35.00
|
31.50
|
34.50
|
33.93
|
25.03
|
516,100
|
|
|
1/23/2018
|
+2.30 / +7.99%
|
29.00
|
31.50
|
29.00
|
31.10
|
30.54
|
22.56
|
389,041
|
|
|
1/22/2018
|
0.00 / 0.00%
|
28.10
|
29.20
|
28.10
|
28.80
|
28.61
|
20.89
|
221,017
|
|
|
1/19/2018
|
-0.50 / -1.75%
|
28.50
|
29.50
|
27.60
|
28.00
|
28.75
|
20.31
|
224,758
|
|
|
1/18/2018
|
+0.90 / +3.26%
|
27.40
|
28.60
|
26.90
|
28.50
|
27.50
|
20.68
|
148,110
|
|
|
1/17/2018
|
0.00 / 0.00%
|
27.30
|
29.00
|
27.30
|
27.60
|
28.31
|
20.02
|
100,440
|
|
|
1/16/2018
|
-0.40 / -1.43%
|
28.00
|
28.00
|
26.80
|
27.60
|
27.32
|
20.02
|
263,200
|
|
|
1/15/2018
|
-1.40 / -4.76%
|
29.50
|
29.50
|
27.50
|
28.00
|
28.43
|
20.31
|
220,214
|
|
|
1/12/2018
|
-0.20 / -0.68%
|
29.50
|
30.50
|
29.00
|
29.10
|
29.39
|
21.11
|
490,700
|
|
|
1/11/2018
|
+0.30 / +1.03%
|
28.90
|
29.50
|
28.30
|
29.30
|
28.81
|
21.26
|
317,900
|
|
|
1/10/2018
|
-0.30 / -1.02%
|
29.80
|
29.90
|
28.40
|
29.00
|
28.86
|
21.04
|
406,886
|
|
|
1/9/2018
|
-0.60 / -2.01%
|
30.50
|
32.00
|
29.00
|
29.30
|
29.88
|
21.26
|
287,090
|
|
|
1/8/2018
|
+2.50 / +9.12%
|
27.70
|
30.50
|
27.60
|
29.90
|
29.72
|
21.69
|
229,615
|
|
|
1/5/2018
|
+2.60 / +10.24%
|
25.30
|
28.70
|
25.30
|
28.00
|
27.41
|
20.31
|
531,530
|
|
|
1/4/2018
|
+0.40 / +1.60%
|
24.60
|
25.40
|
24.50
|
25.40
|
24.98
|
18.43
|
200,313
|
|
|
1/3/2018
|
+0.20 / +0.81%
|
24.80
|
26.00
|
24.80
|
25.00
|
25.18
|
18.14
|
164,917
|
|
|
1/2/2018
|
+0.60 / +2.48%
|
24.20
|
25.00
|
24.20
|
24.80
|
24.65
|
17.99
|
116,850
|
|
|
12/29/2017
|
-0.60 / -2.40%
|
24.80
|
24.80
|
23.90
|
24.40
|
24.22
|
17.70
|
231,910
|
|
|
12/28/2017
|
-0.40 / -1.57%
|
25.30
|
25.70
|
24.50
|
25.00
|
25.01
|
18.14
|
201,100
|
|
|
12/27/2017
|
+1.40 / +5.83%
|
24.30
|
25.80
|
24.30
|
25.40
|
25.19
|
18.43
|
311,861
|
|
|
12/26/2017
|
-0.20 / -0.83%
|
24.00
|
24.60
|
23.80
|
24.00
|
24.19
|
17.41
|
159,110
|
|
|
12/25/2017
|
+0.90 / +3.86%
|
23.60
|
24.50
|
23.10
|
24.20
|
23.90
|
17.56
|
368,010
|
|
|
12/22/2017
|
+1.80 / +8.26%
|
21.90
|
24.00
|
21.60
|
23.60
|
23.28
|
17.12
|
404,200
|
|
|
12/21/2017
|
-0.20 / -0.91%
|
22.50
|
22.50
|
21.40
|
21.80
|
21.89
|
15.82
|
197,662
|
|
|
12/20/2017
|
+0.30 / +1.38%
|
21.40
|
22.70
|
21.10
|
22.00
|
22.14
|
15.96
|
450,050
|
|
|
12/19/2017
|
-0.20 / -0.91%
|
21.50
|
21.90
|
21.30
|
21.70
|
21.61
|
15.74
|
311,539
|
|
|