|
Closing price on 10/3/2019
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
23,800 |
| Split-adjusted Price |
15.17 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.50 / +3.09%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.73
|
15.17
|
23,800
|
|
|
10/2/2019
|
-0.60 / -3.57%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.23
|
14.72
|
133,900
|
|
|
10/1/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.30
|
16.80
|
16.57
|
15.26
|
93,500
|
|
|
9/30/2019
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.83
|
15.26
|
52,100
|
|
|
9/27/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.95
|
15.35
|
39,100
|
|
|
9/26/2019
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.80
|
16.90
|
17.02
|
15.35
|
93,500
|
|
|
9/25/2019
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.23
|
15.63
|
36,700
|
|
|
9/24/2019
|
-0.30 / -1.70%
|
17.50
|
17.90
|
17.30
|
17.30
|
17.44
|
15.72
|
65,300
|
|
|
9/23/2019
|
-0.30 / -1.68%
|
17.80
|
18.10
|
17.30
|
17.60
|
17.65
|
15.99
|
84,000
|
|
|
9/20/2019
|
-0.40 / -2.20%
|
18.10
|
18.50
|
17.80
|
17.80
|
17.92
|
16.17
|
38,100
|
|
|
9/19/2019
|
-0.60 / -3.19%
|
18.70
|
18.70
|
17.90
|
18.20
|
18.20
|
16.54
|
106,600
|
|
|
9/18/2019
|
-0.30 / -1.57%
|
19.30
|
20.00
|
18.50
|
18.80
|
19.24
|
17.08
|
213,100
|
|
|
9/17/2019
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.00
|
19.10
|
18.49
|
17.35
|
153,300
|
|
|
9/16/2019
|
+0.60 / +3.37%
|
17.90
|
18.60
|
17.80
|
18.40
|
18.29
|
16.72
|
99,200
|
|
|
9/13/2019
|
-0.50 / -2.75%
|
18.50
|
18.60
|
17.50
|
17.70
|
17.77
|
16.08
|
133,800
|
|
|
9/12/2019
|
-0.70 / -3.70%
|
19.50
|
19.90
|
18.00
|
18.20
|
18.43
|
16.54
|
115,400
|
|
|
9/11/2019
|
+1.30 / +7.39%
|
17.70
|
19.60
|
17.70
|
18.90
|
18.84
|
17.17
|
255,600
|
|
|
9/10/2019
|
+0.80 / +4.76%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.35
|
15.99
|
132,200
|
|
|
9/9/2019
|
+0.50 / +3.07%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.96
|
15.26
|
152,300
|
|
|
9/6/2019
|
+0.30 / +1.89%
|
16.00
|
17.00
|
15.80
|
16.20
|
16.34
|
14.72
|
151,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.96
|
14.45
|
14,900
|
|
|
9/4/2019
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.95
|
14.45
|
10,300
|
|
|
9/3/2019
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.09
|
14.54
|
19,700
|
|
|
8/30/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.12
|
14.72
|
11,700
|
|
|
8/29/2019
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.16
|
14.63
|
3,200
|
|
|
8/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.14
|
14.63
|
10,700
|
|
|
8/27/2019
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.23
|
14.72
|
60,800
|
|
|
8/26/2019
|
-0.40 / -2.37%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.58
|
14.99
|
13,800
|
|
|
8/23/2019
|
+0.20 / +1.20%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.87
|
15.26
|
23,900
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.60
|
16.89
|
15.08
|
102,700
|
|
|