|
Closing price on 10/7/2016
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
157,600 |
| Split-adjusted Price |
8.71 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.96
|
8.71
|
157,600
|
|
|
10/6/2016
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.70
|
12.10
|
12.04
|
8.78
|
87,584
|
|
|
10/5/2016
|
+0.20 / +1.69%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.03
|
8.71
|
100,100
|
|
|
10/4/2016
|
-0.40 / -3.28%
|
12.30
|
12.40
|
11.80
|
11.80
|
11.98
|
8.56
|
187,100
|
|
|
10/3/2016
|
-0.30 / -2.40%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.40
|
8.85
|
122,900
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.53
|
9.14
|
56,500
|
|
|
9/29/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.60
|
9.14
|
117,710
|
|
|
9/28/2016
|
+0.10 / +0.79%
|
12.80
|
13.20
|
12.70
|
12.80
|
12.87
|
9.29
|
80,097
|
|
|
9/27/2016
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.61
|
9.21
|
46,400
|
|
|
9/26/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.58
|
9.07
|
51,810
|
|
|
9/23/2016
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.64
|
9.14
|
23,050
|
|
|
9/22/2016
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.67
|
9.07
|
157,110
|
|
|
9/21/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
9.36
|
105,010
|
|
|
9/20/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.80
|
9.36
|
124,710
|
|
|
9/19/2016
|
-0.10 / -0.77%
|
13.50
|
13.50
|
12.80
|
12.90
|
12.89
|
9.36
|
23,619
|
|
|
9/16/2016
|
-0.50 / -3.70%
|
13.80
|
13.80
|
12.90
|
13.00
|
13.05
|
9.43
|
75,510
|
|
|
9/15/2016
|
+0.60 / +4.65%
|
13.00
|
14.10
|
12.90
|
13.50
|
13.29
|
9.79
|
204,210
|
|
|
9/14/2016
|
+0.20 / +1.57%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.95
|
9.36
|
115,400
|
|
|
9/13/2016
|
-0.40 / -3.05%
|
13.30
|
13.40
|
12.60
|
12.70
|
12.88
|
9.21
|
138,300
|
|
|
9/12/2016
|
-0.60 / -4.38%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.45
|
9.50
|
104,800
|
|
|
9/9/2016
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.69
|
9.87
|
65,300
|
|
|
9/8/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.69
|
10.01
|
123,800
|
|
|
9/7/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.75
|
10.01
|
78,300
|
|
|
9/6/2016
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.88
|
10.01
|
68,300
|
|
|
9/5/2016
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.99
|
10.16
|
81,010
|
|
|
9/1/2016
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.10
|
10.23
|
302,960
|
|
|
8/31/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.51
|
10.52
|
74,920
|
|
|
8/30/2016
|
+0.60 / +4.29%
|
14.10
|
15.00
|
14.10
|
14.60
|
14.69
|
10.59
|
184,300
|
|
|
8/29/2016
|
-0.20 / -1.41%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.07
|
10.16
|
276,200
|
|
|
8/26/2016
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.21
|
10.23
|
94,471
|
|
|