|
Closing price on 10/20/2020
|
|
| Open |
17.50 |
| High |
19.00 |
| Low |
17.10 |
| Volume |
451,000 |
| Split-adjusted Price |
18.10 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.30 / +1.69%
|
17.50
|
19.00
|
17.10
|
18.10
|
18.02
|
18.10
|
451,000
|
|
|
10/19/2020
|
-1.20 / -6.32%
|
18.50
|
18.50
|
17.50
|
17.80
|
17.83
|
17.80
|
135,600
|
|
|
10/16/2020
|
+0.10 / +0.55%
|
18.50
|
20.80
|
17.90
|
18.40
|
19.03
|
18.40
|
623,600
|
|
|
10/15/2020
|
+2.30 / +14.38%
|
16.10
|
18.40
|
16.10
|
18.30
|
18.16
|
18.30
|
1,545,300
|
|
|
10/14/2020
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.96
|
16.00
|
89,300
|
|
|
10/13/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.00
|
16.10
|
28,700
|
|
|
10/12/2020
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.24
|
16.10
|
51,600
|
|
|
10/9/2020
|
-0.10 / -0.61%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.06
|
16.20
|
59,600
|
|
|
10/8/2020
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.31
|
16.30
|
19,400
|
|
|
10/7/2020
|
+0.50 / +3.13%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.44
|
16.50
|
77,000
|
|
|
10/6/2020
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.10
|
16.00
|
84,000
|
|
|
10/5/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.89
|
16.00
|
54,500
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.93
|
15.80
|
99,500
|
|
|
10/1/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
38,500
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.84
|
16.00
|
42,300
|
|
|
9/29/2020
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.94
|
16.00
|
16,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.06
|
16.20
|
67,400
|
|
|
9/25/2020
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
60,400
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.99
|
16.00
|
1,281,900
|
|
|
9/23/2020
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.40
|
16.00
|
15.65
|
16.00
|
86,500
|
|
|
9/22/2020
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.66
|
15.70
|
35,500
|
|
|
9/21/2020
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.70
|
15.70
|
65,700
|
|
|
9/18/2020
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.80
|
16.10
|
18,630
|
|
|
9/17/2020
|
+0.20 / +1.24%
|
16.80
|
16.80
|
15.80
|
16.30
|
16.02
|
16.30
|
94,300
|
|
|
9/16/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.60
|
16.10
|
16.02
|
16.10
|
110,500
|
|
|
9/15/2020
|
+0.20 / +1.24%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.40
|
16.30
|
13,000
|
|
|
9/14/2020
|
-0.60 / -3.59%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.22
|
16.10
|
140,700
|
|
|
9/11/2020
|
-0.80 / -4.62%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.73
|
16.50
|
19,100
|
|
|
9/10/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.37
|
17.30
|
59,700
|
|
|
9/9/2020
|
+1.00 / +6.10%
|
16.10
|
18.00
|
16.10
|
17.40
|
17.37
|
17.40
|
263,800
|
|
|