|
Closing price on 11/24/2023
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
149,200 |
| Split-adjusted Price |
14.50 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2023
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
149,200
|
|
|
11/23/2023
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
14.50
|
168,500
|
|
|
11/22/2023
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
95,200
|
|
|
11/21/2023
|
+0.30 / +2.07%
|
15.10
|
15.20
|
14.20
|
14.80
|
14.60
|
14.80
|
151,500
|
|
|
11/20/2023
|
-0.30 / -2.01%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.50
|
14.60
|
205,100
|
|
|
11/17/2023
|
-0.60 / -3.92%
|
15.40
|
15.60
|
14.30
|
14.70
|
14.90
|
14.70
|
320,400
|
|
|
11/16/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.30
|
15.50
|
132,800
|
|
|
11/15/2023
|
+0.50 / +3.36%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.50
|
15.40
|
263,700
|
|
|
11/14/2023
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.90
|
15.00
|
173,900
|
|
|
11/13/2023
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.90
|
14.80
|
134,800
|
|
|
11/10/2023
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.70
|
14.90
|
15.00
|
14.90
|
212,100
|
|
|
11/9/2023
|
+0.30 / +2.01%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
237,700
|
|
|
11/8/2023
|
+0.50 / +3.42%
|
14.60
|
15.20
|
14.40
|
15.10
|
14.90
|
15.10
|
229,500
|
|
|
11/7/2023
|
+0.10 / +0.70%
|
14.30
|
14.90
|
14.30
|
14.40
|
14.60
|
14.40
|
177,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
14.30
|
98,200
|
|
|
11/3/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
113,500
|
|
|
11/2/2023
|
+0.60 / +4.32%
|
14.30
|
14.60
|
13.90
|
14.50
|
14.30
|
14.50
|
144,100
|
|
|
11/1/2023
|
+0.30 / +2.21%
|
14.30
|
15.00
|
13.50
|
13.90
|
13.90
|
13.90
|
200,800
|
|
|
10/31/2023
|
-0.80 / -5.59%
|
14.20
|
14.30
|
12.80
|
13.50
|
13.60
|
13.50
|
325,700
|
|
|
10/30/2023
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.00
|
14.60
|
14.30
|
14.60
|
169,900
|
|
|
10/27/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.40
|
15.00
|
14.70
|
15.00
|
140,200
|
|
|
10/26/2023
|
-1.20 / -7.50%
|
15.70
|
15.90
|
14.40
|
14.80
|
14.90
|
14.80
|
417,600
|
|
|
10/25/2023
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
16.00
|
15.90
|
79,300
|
|
|
10/24/2023
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
16.00
|
52,300
|
|
|
10/23/2023
|
+0.30 / +1.90%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.00
|
16.10
|
97,700
|
|
|
10/20/2023
|
+0.60 / +3.85%
|
15.40
|
16.40
|
15.20
|
16.20
|
15.80
|
16.20
|
244,100
|
|
|
10/19/2023
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.20
|
15.40
|
15.60
|
15.40
|
222,900
|
|
|
10/18/2023
|
-0.80 / -4.73%
|
16.90
|
16.90
|
15.50
|
16.10
|
16.10
|
16.10
|
614,000
|
|
|
10/17/2023
|
-0.30 / -1.76%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.90
|
16.70
|
268,100
|
|
|
10/16/2023
|
+0.10 / +0.59%
|
17.30
|
17.40
|
16.90
|
17.10
|
17.00
|
17.10
|
251,300
|
|
|