|
Closing price on 10/28/2022
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
170,800 |
| Split-adjusted Price |
13.40 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.60 / +4.69%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.30
|
13.40
|
170,800
|
|
|
10/27/2022
|
+0.50 / +4.00%
|
12.50
|
13.20
|
12.50
|
13.00
|
12.80
|
13.00
|
125,600
|
|
|
10/26/2022
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.50
|
12.40
|
99,000
|
|
|
10/25/2022
|
-0.30 / -2.29%
|
12.80
|
13.20
|
12.40
|
12.80
|
12.80
|
12.80
|
138,900
|
|
|
10/24/2022
|
-1.40 / -10.07%
|
13.70
|
13.80
|
12.50
|
12.50
|
13.10
|
12.50
|
168,500
|
|
|
10/21/2022
|
-0.80 / -5.52%
|
14.70
|
14.70
|
13.20
|
13.70
|
13.90
|
13.70
|
268,300
|
|
|
10/20/2022
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
50,000
|
|
|
10/19/2022
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.60
|
14.70
|
141,600
|
|
|
10/18/2022
|
+0.70 / +4.96%
|
14.30
|
15.10
|
14.30
|
14.80
|
14.80
|
14.80
|
226,500
|
|
|
10/17/2022
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.10
|
14.30
|
205,200
|
|
|
10/14/2022
|
+0.40 / +2.84%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.50
|
14.50
|
163,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.10
|
14.30
|
182,500
|
|
|
10/12/2022
|
-0.10 / -0.69%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
14.30
|
438,600
|
|
|
10/11/2022
|
-1.60 / -10.60%
|
15.50
|
15.50
|
13.10
|
13.50
|
14.40
|
13.50
|
175,100
|
|
|
10/10/2022
|
-0.10 / -0.64%
|
15.60
|
15.60
|
14.50
|
15.50
|
15.10
|
15.50
|
267,700
|
|
|
10/7/2022
|
-1.30 / -7.83%
|
16.20
|
16.30
|
15.00
|
15.30
|
15.60
|
15.30
|
224,700
|
|
|
10/6/2022
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.60
|
16.20
|
121,400
|
|
|
10/5/2022
|
+0.30 / +1.79%
|
17.30
|
17.30
|
16.70
|
17.10
|
17.00
|
17.10
|
144,600
|
|
|
10/4/2022
|
-0.30 / -1.75%
|
17.00
|
17.40
|
16.50
|
16.80
|
16.80
|
16.80
|
101,300
|
|
|
10/3/2022
|
-0.30 / -1.73%
|
17.70
|
17.70
|
16.40
|
17.00
|
17.10
|
17.00
|
108,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
16.90
|
17.70
|
17.30
|
17.70
|
260,000
|
|
|
9/29/2022
|
-0.20 / -1.12%
|
18.40
|
18.40
|
17.50
|
17.60
|
17.70
|
17.60
|
96,500
|
|
|
9/28/2022
|
-0.20 / -1.11%
|
18.60
|
18.60
|
17.50
|
17.80
|
17.80
|
17.80
|
124,700
|
|
|
9/27/2022
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.60
|
18.10
|
18.00
|
18.10
|
132,700
|
|
|
9/26/2022
|
-0.80 / -4.19%
|
18.90
|
18.90
|
17.50
|
18.30
|
18.20
|
18.30
|
302,200
|
|
|
9/23/2022
|
+0.20 / +1.06%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.10
|
19.10
|
129,400
|
|
|
9/22/2022
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.90
|
19.10
|
70,500
|
|
|
9/21/2022
|
+0.20 / +1.06%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
19.00
|
93,000
|
|
|
9/20/2022
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.80
|
19.00
|
105,000
|
|
|
9/19/2022
|
-0.60 / -3.11%
|
19.00
|
19.30
|
18.30
|
18.70
|
18.80
|
18.70
|
168,300
|
|
|