|
Closing price on 1/8/2018
|
|
| Open |
27.70 |
| High |
30.50 |
| Low |
27.60 |
| Volume |
229,615 |
| Split-adjusted Price |
21.69 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/18/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.50
|
21.90
|
21.89
|
15.89
|
400,850
|
|
|
12/15/2017
|
+1.30 / +6.25%
|
21.20
|
22.30
|
21.20
|
22.10
|
21.89
|
16.03
|
378,240
|
|
|
12/14/2017
|
+1.80 / +9.47%
|
19.00
|
21.40
|
18.80
|
20.80
|
20.54
|
15.09
|
630,852
|
|
|
12/13/2017
|
-0.40 / -2.06%
|
19.60
|
19.70
|
18.80
|
19.00
|
19.31
|
13.78
|
288,490
|
|
|
12/12/2017
|
-1.30 / -6.28%
|
20.70
|
20.90
|
18.80
|
19.40
|
19.61
|
14.07
|
244,990
|
|
|
12/11/2017
|
+1.00 / +5.08%
|
21.00
|
22.50
|
20.40
|
20.70
|
21.44
|
15.02
|
658,342
|
|
|
12/8/2017
|
+2.60 / +14.61%
|
17.90
|
20.40
|
17.90
|
20.40
|
19.65
|
14.80
|
1,053,610
|
|
|
12/7/2017
|
+0.40 / +2.30%
|
17.50
|
18.00
|
17.30
|
17.80
|
17.82
|
12.91
|
112,070
|
|
|
12/6/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.30
|
12.62
|
134,300
|
|
|
12/5/2017
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.54
|
12.62
|
210,490
|
|
|
12/4/2017
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
12.91
|
161,150
|
|
|
12/1/2017
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.84
|
12.99
|
279,500
|
|
|
11/30/2017
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.70
|
18.00
|
18.00
|
13.06
|
155,280
|
|
|
11/29/2017
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.70
|
18.10
|
18.12
|
13.13
|
359,901
|
|
|
11/28/2017
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.69
|
12.99
|
136,900
|
|
|
11/27/2017
|
-0.70 / -3.85%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.90
|
12.70
|
309,027
|
|
|