|
Closing price on 10/30/2019
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
76,000 |
| Split-adjusted Price |
14.99 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+0.10 / +0.61%
|
16.40
|
17.00
|
16.30
|
16.50
|
16.54
|
14.99
|
76,000
|
|
|
10/29/2019
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.39
|
14.90
|
17,800
|
|
|
10/28/2019
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.37
|
14.81
|
33,900
|
|
|
10/25/2019
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
14.99
|
22,900
|
|
|
10/24/2019
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.67
|
15.17
|
18,500
|
|
|
10/23/2019
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.68
|
15.35
|
22,900
|
|
|
10/22/2019
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.49
|
15.08
|
21,500
|
|
|
10/21/2019
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.59
|
14.90
|
34,300
|
|
|
10/18/2019
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.64
|
15.17
|
44,200
|
|
|
10/17/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.86
|
15.26
|
34,800
|
|
|
10/16/2019
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.84
|
15.26
|
45,100
|
|
|
10/15/2019
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.45
|
15.08
|
32,900
|
|
|
10/14/2019
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.51
|
14.99
|
29,300
|
|
|
10/11/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.72
|
15.17
|
6,900
|
|
|
10/10/2019
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.79
|
15.26
|
12,700
|
|
|
10/9/2019
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.40
|
16.70
|
16.91
|
15.17
|
52,700
|
|
|
10/8/2019
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.48
|
15.08
|
47,900
|
|
|
10/7/2019
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.23
|
14.72
|
48,600
|
|
|
10/4/2019
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.53
|
14.99
|
8,600
|
|
|
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
|
|
|