|
Closing price on 10/3/2018
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
10,200 |
| Split-adjusted Price |
20.26 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.12
|
20.26
|
10,200
|
|
|
10/2/2018
|
+0.50 / +2.28%
|
21.90
|
22.80
|
21.80
|
22.40
|
22.25
|
20.35
|
51,700
|
|
|
10/1/2018
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.90
|
21.90
|
22.06
|
19.90
|
62,200
|
|
|
9/28/2018
|
-0.10 / -0.45%
|
22.10
|
22.60
|
22.10
|
22.20
|
22.24
|
20.17
|
87,400
|
|
|
9/27/2018
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.17
|
20.26
|
34,600
|
|
|
9/26/2018
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.30
|
22.40
|
22.43
|
20.35
|
75,800
|
|
|
9/25/2018
|
-0.50 / -2.19%
|
22.50
|
22.90
|
21.80
|
22.30
|
22.40
|
20.26
|
53,200
|
|
|
9/24/2018
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.68
|
20.71
|
34,200
|
|
|
9/21/2018
|
-0.50 / -2.16%
|
23.50
|
23.60
|
22.50
|
22.70
|
23.11
|
20.62
|
83,400
|
|
|
9/20/2018
|
+1.70 / +7.91%
|
21.80
|
23.60
|
21.80
|
23.20
|
23.00
|
21.08
|
124,400
|
|
|
9/19/2018
|
+0.30 / +1.42%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.39
|
19.53
|
28,200
|
|
|
9/18/2018
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.10
|
21.20
|
21.27
|
19.26
|
17,300
|
|
|
9/17/2018
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.41
|
19.35
|
30,600
|
|
|
9/14/2018
|
+0.40 / +1.90%
|
21.80
|
21.80
|
21.10
|
21.40
|
21.37
|
19.44
|
40,100
|
|
|
9/13/2018
|
-0.40 / -1.87%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.06
|
19.08
|
48,200
|
|
|
9/12/2018
|
-0.30 / -1.38%
|
21.70
|
21.80
|
20.90
|
21.40
|
21.32
|
19.44
|
59,100
|
|
|
9/11/2018
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.75
|
19.72
|
63,800
|
|
|
9/10/2018
|
+1.00 / +4.85%
|
20.80
|
21.70
|
20.80
|
21.60
|
21.41
|
19.62
|
65,400
|
|
|
9/7/2018
|
-0.70 / -3.30%
|
21.30
|
21.40
|
20.00
|
20.50
|
20.55
|
18.63
|
106,100
|
|
|
9/6/2018
|
-0.50 / -2.30%
|
22.00
|
22.00
|
20.60
|
21.20
|
21.36
|
19.26
|
68,900
|
|
|
9/5/2018
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.95
|
19.72
|
56,100
|
|
|
9/4/2018
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.56
|
20.44
|
102,200
|
|
|
8/31/2018
|
-0.50 / -2.15%
|
22.80
|
23.80
|
22.70
|
22.80
|
23.09
|
20.71
|
72,900
|
|
|
8/30/2018
|
-3.70 / -13.70%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.84
|
21.17
|
104,500
|
|
|
8/29/2018
|
+0.20 / +0.75%
|
26.90
|
28.20
|
26.70
|
27.00
|
27.32
|
19.59
|
130,800
|
|
|
8/28/2018
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.60
|
26.80
|
26.74
|
19.44
|
58,200
|
|
|
8/27/2018
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.60
|
26.60
|
26.85
|
19.30
|
92,400
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.60
|
26.90
|
26.94
|
19.52
|
71,500
|
|
|
8/23/2018
|
+0.50 / +1.89%
|
26.40
|
26.90
|
26.40
|
26.90
|
26.63
|
19.52
|
48,900
|
|
|
8/22/2018
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.40
|
26.52
|
19.15
|
67,500
|
|
|