|
Closing price on 1/6/2020
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
28,500 |
| Split-adjusted Price |
15.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.92
|
15.00
|
28,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.03
|
15.20
|
7,500
|
|
|
1/2/2020
|
-0.90 / -5.59%
|
16.00
|
16.00
|
15.10
|
15.20
|
15.70
|
15.20
|
3,400
|
|
|
12/31/2019
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
148,100
|
|
|
12/30/2019
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.01
|
16.20
|
110,400
|
|
|
12/27/2019
|
-0.20 / -1.23%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.05
|
16.00
|
321,100
|
|
|
12/26/2019
|
+1.80 / +12.50%
|
14.10
|
16.20
|
14.10
|
16.20
|
15.83
|
16.20
|
542,600
|
|
|
12/25/2019
|
+1.30 / +9.92%
|
13.40
|
14.50
|
13.20
|
14.40
|
14.06
|
14.40
|
257,600
|
|
|
12/24/2019
|
-0.60 / -4.38%
|
13.40
|
13.40
|
12.10
|
13.10
|
12.96
|
13.10
|
626,600
|
|
|
12/23/2019
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.40
|
13.70
|
13.52
|
13.70
|
9,500
|
|
|
12/20/2019
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.57
|
13.60
|
22,700
|
|
|
12/19/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6,100
|
|
|
12/18/2019
|
+0.10 / +0.73%
|
13.80
|
14.30
|
13.80
|
13.80
|
13.86
|
13.80
|
7,700
|
|
|
12/17/2019
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.83
|
13.70
|
10,200
|
|
|
12/16/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.04
|
14.00
|
1,100
|
|
|
12/13/2019
|
+0.20 / +1.45%
|
14.00
|
14.30
|
13.90
|
14.00
|
13.97
|
14.00
|
9,200
|
|
|
12/12/2019
|
-0.10 / -0.72%
|
14.10
|
14.30
|
13.80
|
13.80
|
14.01
|
13.80
|
14,300
|
|
|
12/11/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.75
|
13.90
|
28,300
|
|
|
12/10/2019
|
-0.50 / -3.47%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.94
|
13.90
|
26,700
|
|
|
12/9/2019
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.17
|
14.40
|
3,800
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.33
|
14.40
|
9,400
|
|
|
12/5/2019
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.38
|
14.40
|
8,000
|
|
|
12/4/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.22
|
14.50
|
19,900
|
|
|
12/3/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.52
|
14.50
|
15,400
|
|
|
12/2/2019
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.56
|
14.50
|
3,000
|
|
|
11/29/2019
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.66
|
14.60
|
4,600
|
|
|
11/28/2019
|
-0.40 / -2.68%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.63
|
14.50
|
13,200
|
|
|
11/27/2019
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
12,600
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.80
|
15.70
|
14.80
|
14.80
|
14.91
|
14.80
|
10,200
|
|
|
11/25/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.73
|
14.80
|
37,900
|
|
|