|
Closing price on 10/29/2015
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
80,100 |
| Split-adjusted Price |
9.65 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
-0.10 / -0.75%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.45
|
9.65
|
80,100
|
|
|
10/28/2015
|
-0.10 / -0.74%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.32
|
9.72
|
195,800
|
|
|
10/27/2015
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.64
|
9.79
|
215,600
|
|
|
10/26/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.76
|
9.94
|
78,700
|
|
|
10/23/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
10.08
|
226,000
|
|
|
10/22/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.78
|
10.01
|
124,900
|
|
|
10/21/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
11.90
|
13.90
|
13.90
|
10.08
|
84,300
|
|
|
10/20/2015
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.89
|
10.08
|
110,510
|
|
|
10/19/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.02
|
10.23
|
280,800
|
|
|
10/16/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.10
|
10.16
|
116,410
|
|
|
10/15/2015
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.18
|
10.23
|
143,810
|
|
|
10/14/2015
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.60
|
14.20
|
14.12
|
10.30
|
281,700
|
|
|
10/13/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.70
|
10.01
|
85,302
|
|
|
10/12/2015
|
-0.30 / -2.14%
|
14.10
|
16.00
|
13.60
|
13.70
|
13.75
|
9.94
|
134,300
|
|
|
10/9/2015
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.99
|
10.08
|
197,900
|
|
|
10/8/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.14
|
10.23
|
132,400
|
|
|
10/7/2015
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.30
|
10.30
|
102,200
|
|
|
10/6/2015
|
-0.10 / -0.69%
|
14.60
|
14.70
|
12.40
|
14.40
|
14.43
|
10.45
|
282,812
|
|
|
10/5/2015
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
10.52
|
153,600
|
|
|
10/2/2015
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.56
|
10.45
|
323,500
|
|
|
10/1/2015
|
+0.40 / +2.76%
|
14.60
|
14.90
|
12.50
|
14.90
|
14.80
|
10.81
|
232,900
|
|
|
9/30/2015
|
0.00 / 0.00%
|
14.60
|
16.70
|
14.50
|
14.50
|
14.69
|
10.52
|
348,300
|
|
|
9/29/2015
|
-0.40 / -2.68%
|
14.80
|
17.30
|
14.30
|
14.50
|
14.57
|
10.52
|
300,500
|
|
|
9/28/2015
|
-0.40 / -2.61%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.07
|
10.81
|
201,500
|
|
|
9/25/2015
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.00
|
15.30
|
15.28
|
11.10
|
320,000
|
|
|
9/24/2015
|
+0.30 / +1.99%
|
15.10
|
15.90
|
15.00
|
15.40
|
15.60
|
11.17
|
828,250
|
|
|
9/23/2015
|
+2.00 / +15.27%
|
13.20
|
15.10
|
11.30
|
15.10
|
14.70
|
10.96
|
916,050
|
|
|
9/22/2015
|
-0.70 / -5.07%
|
13.60
|
15.80
|
11.80
|
13.10
|
13.23
|
9.50
|
389,400
|
|
|
9/21/2015
|
-0.40 / -2.82%
|
14.20
|
14.20
|
12.10
|
13.80
|
13.81
|
10.01
|
402,800
|
|
|
9/18/2015
|
-0.10 / -0.70%
|
14.50
|
16.00
|
12.50
|
14.20
|
14.22
|
10.30
|
606,950
|
|
|