|
Closing price on 10/18/2023
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.50 |
| Volume |
614,000 |
| Split-adjusted Price |
16.10 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.80 / -4.73%
|
16.90
|
16.90
|
15.50
|
16.10
|
16.10
|
16.10
|
614,000
|
|
|
10/17/2023
|
-0.30 / -1.76%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.90
|
16.70
|
268,100
|
|
|
10/16/2023
|
+0.10 / +0.59%
|
17.30
|
17.40
|
16.90
|
17.10
|
17.00
|
17.10
|
251,300
|
|
|
10/13/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.30
|
17.00
|
17.30
|
297,500
|
|
|
10/12/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.30
|
17.40
|
397,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.40
|
17.50
|
232,000
|
|
|
10/10/2023
|
+0.40 / +2.33%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.50
|
17.60
|
301,100
|
|
|
10/9/2023
|
+0.30 / +1.76%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.20
|
17.30
|
429,500
|
|
|
10/6/2023
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.70
|
17.30
|
17.00
|
17.30
|
343,000
|
|
|
10/5/2023
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.40
|
17.30
|
233,100
|
|
|
10/4/2023
|
+0.20 / +1.16%
|
17.10
|
17.80
|
16.60
|
17.40
|
17.20
|
17.40
|
349,400
|
|
|
10/3/2023
|
-1.20 / -6.56%
|
18.30
|
18.30
|
16.60
|
17.10
|
17.20
|
17.10
|
838,700
|
|
|
10/2/2023
|
-0.10 / -0.54%
|
18.40
|
18.70
|
18.10
|
18.30
|
18.30
|
18.30
|
458,500
|
|
|
9/29/2023
|
+0.30 / +1.67%
|
18.40
|
18.90
|
18.10
|
18.30
|
18.40
|
18.30
|
580,400
|
|
|
9/28/2023
|
+0.30 / +1.68%
|
18.30
|
18.40
|
17.60
|
18.20
|
18.00
|
18.20
|
401,300
|
|
|
9/27/2023
|
-1.10 / -5.76%
|
17.10
|
18.80
|
17.10
|
18.00
|
17.90
|
18.00
|
818,800
|
|
|
9/26/2023
|
-1.60 / -7.96%
|
19.60
|
20.10
|
18.30
|
18.50
|
19.10
|
18.50
|
764,100
|
|
|
9/25/2023
|
+0.60 / +3.17%
|
19.00
|
21.10
|
18.80
|
19.50
|
20.10
|
19.50
|
1,947,200
|
|
|
9/22/2023
|
+0.50 / +2.72%
|
18.40
|
19.60
|
18.00
|
18.90
|
18.90
|
18.90
|
1,485,800
|
|
|
9/21/2023
|
+1.00 / +5.68%
|
18.00
|
18.70
|
17.80
|
18.60
|
18.40
|
18.60
|
953,400
|
|
|
9/20/2023
|
+0.50 / +2.91%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.60
|
17.70
|
292,900
|
|
|
9/19/2023
|
-0.80 / -4.42%
|
18.00
|
18.10
|
16.50
|
17.30
|
17.20
|
17.30
|
747,700
|
|
|
9/18/2023
|
-0.60 / -3.23%
|
18.40
|
18.50
|
17.70
|
18.00
|
18.10
|
18.00
|
643,200
|
|
|
9/15/2023
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.40
|
18.50
|
18.60
|
18.50
|
525,300
|
|
|
9/14/2023
|
+1.00 / +5.56%
|
18.00
|
19.60
|
18.00
|
19.00
|
19.00
|
19.00
|
1,666,700
|
|
|
9/13/2023
|
+0.40 / +2.27%
|
17.90
|
18.50
|
17.60
|
18.00
|
18.00
|
18.00
|
880,100
|
|
|
9/12/2023
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.30
|
17.80
|
17.60
|
17.80
|
453,200
|
|
|
9/11/2023
|
+1.60 / +9.82%
|
17.00
|
18.50
|
16.70
|
17.90
|
17.90
|
17.90
|
1,803,400
|
|
|
9/8/2023
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.30
|
16.50
|
373,200
|
|
|
9/7/2023
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.20
|
16.10
|
239,800
|
|
|