|
Closing price on 10/28/2016
|
|
| Open |
13.80 |
| High |
15.10 |
| Low |
13.80 |
| Volume |
260,000 |
| Split-adjusted Price |
10.52 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.80 / +5.84%
|
13.80
|
15.10
|
13.80
|
14.50
|
14.56
|
10.52
|
260,000
|
|
|
10/27/2016
|
+0.20 / +1.48%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.39
|
9.94
|
191,300
|
|
|
10/26/2016
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.00
|
13.50
|
13.24
|
9.79
|
105,512
|
|
|
10/25/2016
|
+0.40 / +3.01%
|
13.40
|
14.00
|
13.00
|
13.70
|
13.71
|
9.94
|
141,511
|
|
|
10/24/2016
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.14
|
9.65
|
233,922
|
|
|
10/21/2016
|
-1.00 / -7.14%
|
14.20
|
14.20
|
13.00
|
13.00
|
13.49
|
9.43
|
219,800
|
|
|
10/20/2016
|
-0.20 / -1.41%
|
14.30
|
14.80
|
13.80
|
14.00
|
14.09
|
10.16
|
186,700
|
|
|
10/19/2016
|
-0.60 / -4.05%
|
14.50
|
14.60
|
13.90
|
14.20
|
14.21
|
10.30
|
245,840
|
|
|
10/18/2016
|
-0.30 / -1.99%
|
17.30
|
17.30
|
14.50
|
14.80
|
15.10
|
10.74
|
254,200
|
|
|
10/17/2016
|
+1.90 / +14.39%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.08
|
10.96
|
860,428
|
|
|
10/14/2016
|
+1.60 / +13.45%
|
11.80
|
13.50
|
11.80
|
13.50
|
13.19
|
9.79
|
346,320
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
8.63
|
45,009
|
|
|
10/12/2016
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.90
|
8.63
|
73,201
|
|
|
10/11/2016
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.81
|
8.49
|
96,000
|
|
|
10/10/2016
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.95
|
8.63
|
86,541
|
|
|
10/7/2016
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.96
|
8.71
|
157,600
|
|
|
10/6/2016
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.70
|
12.10
|
12.04
|
8.78
|
87,584
|
|
|
10/5/2016
|
+0.20 / +1.69%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.03
|
8.71
|
100,100
|
|
|
10/4/2016
|
-0.40 / -3.28%
|
12.30
|
12.40
|
11.80
|
11.80
|
11.98
|
8.56
|
187,100
|
|
|
10/3/2016
|
-0.30 / -2.40%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.40
|
8.85
|
122,900
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.53
|
9.14
|
56,500
|
|
|
9/29/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.60
|
9.14
|
117,710
|
|
|
9/28/2016
|
+0.10 / +0.79%
|
12.80
|
13.20
|
12.70
|
12.80
|
12.87
|
9.29
|
80,097
|
|
|
9/27/2016
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.61
|
9.21
|
46,400
|
|
|
9/26/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.58
|
9.07
|
51,810
|
|
|
9/23/2016
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.64
|
9.14
|
23,050
|
|
|
9/22/2016
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.67
|
9.07
|
157,110
|
|
|
9/21/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
9.36
|
105,010
|
|
|
9/20/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.80
|
9.36
|
124,710
|
|
|
9/19/2016
|
-0.10 / -0.77%
|
13.50
|
13.50
|
12.80
|
12.90
|
12.89
|
9.36
|
23,619
|
|
|