|
Closing price on 11/29/2019
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
4,600 |
| Split-adjusted Price |
14.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.66
|
14.60
|
4,600
|
|
|
11/28/2019
|
-0.40 / -2.68%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.63
|
14.50
|
13,200
|
|
|
11/27/2019
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
12,600
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.80
|
15.70
|
14.80
|
14.80
|
14.91
|
14.80
|
10,200
|
|
|
11/25/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.73
|
14.80
|
37,900
|
|
|
11/22/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.94
|
14.80
|
13,900
|
|
|
11/21/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
15.00
|
8,300
|
|
|
11/20/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
3,100
|
|
|
11/19/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.06
|
15.10
|
33,900
|
|
|
11/18/2019
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.08
|
15.10
|
33,100
|
|
|
11/15/2019
|
-1.40 / -8.48%
|
15.20
|
15.90
|
14.90
|
15.10
|
15.17
|
15.10
|
18,700
|
|
|
11/14/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.63
|
14.99
|
38,400
|
|
|
11/13/2019
|
-0.40 / -2.37%
|
16.80
|
17.10
|
16.50
|
16.50
|
16.61
|
14.99
|
30,900
|
|
|
11/12/2019
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.87
|
15.35
|
56,000
|
|
|
11/11/2019
|
-0.10 / -0.58%
|
17.20
|
17.80
|
17.00
|
17.10
|
17.41
|
15.54
|
108,700
|
|
|
11/8/2019
|
+0.60 / +3.61%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.21
|
15.63
|
139,100
|
|
|
11/7/2019
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.53
|
15.08
|
32,600
|
|
|
11/6/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.46
|
14.99
|
57,200
|
|
|
11/5/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
14.99
|
45,900
|
|
|
11/4/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.63
|
15.08
|
50,300
|
|
|
11/1/2019
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.61
|
15.08
|
80,500
|
|
|
10/31/2019
|
+0.10 / +0.61%
|
16.80
|
17.50
|
16.50
|
16.60
|
16.87
|
15.08
|
207,900
|
|
|
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
|
|
|