|
Closing price on 11/16/2016
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
180,200 |
| Split-adjusted Price |
11.32 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.67
|
11.32
|
180,200
|
|
|
11/15/2016
|
+0.20 / +1.30%
|
15.20
|
16.10
|
15.20
|
15.60
|
15.72
|
11.32
|
204,801
|
|
|
11/14/2016
|
-0.50 / -3.14%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.55
|
11.17
|
158,800
|
|
|
11/11/2016
|
+1.20 / +8.33%
|
14.70
|
16.60
|
14.70
|
15.60
|
15.93
|
11.32
|
1,256,997
|
|
|
11/10/2016
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.48
|
10.45
|
164,200
|
|
|
11/9/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.41
|
10.52
|
289,316
|
|
|
11/8/2016
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.71
|
10.59
|
92,901
|
|
|
11/7/2016
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.64
|
10.74
|
209,310
|
|
|
11/4/2016
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.53
|
10.52
|
212,716
|
|
|
11/3/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
14.50
|
14.32
|
10.52
|
325,700
|
|
|
11/2/2016
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.40
|
14.50
|
14.65
|
10.52
|
200,000
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.30
|
15.80
|
14.80
|
14.90
|
15.25
|
10.81
|
389,600
|
|
|
10/31/2016
|
+0.30 / +2.05%
|
14.50
|
15.60
|
13.90
|
14.90
|
14.76
|
10.81
|
672,526
|
|
|
10/28/2016
|
+0.80 / +5.84%
|
13.80
|
15.10
|
13.80
|
14.50
|
14.56
|
10.52
|
260,000
|
|
|
10/27/2016
|
+0.20 / +1.48%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.39
|
9.94
|
191,300
|
|
|
10/26/2016
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.00
|
13.50
|
13.24
|
9.79
|
105,512
|
|
|
10/25/2016
|
+0.40 / +3.01%
|
13.40
|
14.00
|
13.00
|
13.70
|
13.71
|
9.94
|
141,511
|
|
|
10/24/2016
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.14
|
9.65
|
233,922
|
|
|
10/21/2016
|
-1.00 / -7.14%
|
14.20
|
14.20
|
13.00
|
13.00
|
13.49
|
9.43
|
219,800
|
|
|
10/20/2016
|
-0.20 / -1.41%
|
14.30
|
14.80
|
13.80
|
14.00
|
14.09
|
10.16
|
186,700
|
|
|
10/19/2016
|
-0.60 / -4.05%
|
14.50
|
14.60
|
13.90
|
14.20
|
14.21
|
10.30
|
245,840
|
|
|
10/18/2016
|
-0.30 / -1.99%
|
17.30
|
17.30
|
14.50
|
14.80
|
15.10
|
10.74
|
254,200
|
|
|
10/17/2016
|
+1.90 / +14.39%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.08
|
10.96
|
860,428
|
|
|
10/14/2016
|
+1.60 / +13.45%
|
11.80
|
13.50
|
11.80
|
13.50
|
13.19
|
9.79
|
346,320
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
8.63
|
45,009
|
|
|
10/12/2016
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.90
|
8.63
|
73,201
|
|
|
10/11/2016
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.81
|
8.49
|
96,000
|
|
|
10/10/2016
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.95
|
8.63
|
86,541
|
|
|
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
|
|
|