|
Closing price on 10/4/2022
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
101,300 |
| Split-adjusted Price |
16.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2022
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.30
|
19.00
|
181,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.50
|
19.70
|
19.70
|
19.70
|
119,600
|
|
|
9/14/2022
|
-0.10 / -0.50%
|
19.60
|
19.90
|
19.30
|
19.90
|
19.70
|
19.90
|
177,900
|
|
|
9/13/2022
|
+0.50 / +2.60%
|
19.60
|
20.40
|
19.60
|
19.70
|
20.00
|
19.70
|
328,400
|
|
|
9/12/2022
|
+0.80 / +4.30%
|
18.80
|
19.60
|
18.80
|
19.40
|
19.20
|
19.40
|
193,900
|
|
|
9/9/2022
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.30
|
18.80
|
18.60
|
18.80
|
92,200
|
|
|
9/8/2022
|
-0.70 / -3.65%
|
18.50
|
19.10
|
18.50
|
18.50
|
18.70
|
18.50
|
186,100
|
|
|
9/7/2022
|
-0.60 / -3.08%
|
19.30
|
19.50
|
18.90
|
18.90
|
19.20
|
18.90
|
235,800
|
|
|
9/6/2022
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.50
|
19.40
|
77,100
|
|
|
9/5/2022
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.40
|
19.50
|
19.60
|
19.50
|
108,200
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
104,700
|
|
|
8/30/2022
|
+0.30 / +1.56%
|
19.30
|
19.70
|
19.20
|
19.50
|
19.50
|
19.50
|
147,700
|
|
|
8/29/2022
|
-0.70 / -3.50%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.20
|
19.30
|
290,500
|
|
|
8/26/2022
|
-0.20 / -1.00%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.00
|
19.90
|
147,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.10
|
20.10
|
194,400
|
|
|
8/24/2022
|
+0.30 / +1.52%
|
20.30
|
20.30
|
19.80
|
20.10
|
20.10
|
20.10
|
124,500
|
|
|
8/23/2022
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.20
|
20.00
|
19.80
|
20.00
|
114,200
|
|
|
8/22/2022
|
-0.50 / -2.48%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.70
|
19.70
|
241,000
|
|
|