|
Closing price on 11/4/2020
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
83,300 |
| Split-adjusted Price |
15.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.77
|
15.70
|
83,300
|
|
|
11/3/2020
|
+0.30 / +1.92%
|
15.90
|
16.20
|
15.60
|
15.90
|
15.75
|
15.90
|
69,500
|
|
|
11/2/2020
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.50
|
15.60
|
90,900
|
|
|
10/30/2020
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.76
|
15.80
|
282,900
|
|
|
10/29/2020
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.10
|
16.30
|
16.33
|
16.30
|
147,600
|
|
|
10/28/2020
|
-0.80 / -4.62%
|
17.50
|
17.50
|
16.20
|
16.50
|
16.74
|
16.50
|
229,300
|
|
|
10/27/2020
|
+0.20 / +1.17%
|
17.80
|
18.40
|
17.10
|
17.30
|
17.66
|
17.30
|
557,600
|
|
|
10/26/2020
|
-0.20 / -1.16%
|
17.40
|
18.00
|
16.80
|
17.10
|
17.37
|
17.10
|
256,100
|
|
|
10/23/2020
|
+0.50 / +2.94%
|
17.10
|
18.00
|
17.00
|
17.50
|
17.34
|
17.50
|
295,600
|
|
|
10/22/2020
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.00
|
17.00
|
17.20
|
17.00
|
226,700
|
|
|
10/21/2020
|
-1.10 / -6.08%
|
18.30
|
18.50
|
17.00
|
17.00
|
17.47
|
17.00
|
357,900
|
|
|
10/20/2020
|
+0.30 / +1.69%
|
17.50
|
19.00
|
17.10
|
18.10
|
18.02
|
18.10
|
451,000
|
|
|
10/19/2020
|
-1.20 / -6.32%
|
18.50
|
18.50
|
17.50
|
17.80
|
17.83
|
17.80
|
135,600
|
|
|
10/16/2020
|
+0.10 / +0.55%
|
18.50
|
20.80
|
17.90
|
18.40
|
19.03
|
18.40
|
623,600
|
|
|
10/15/2020
|
+2.30 / +14.38%
|
16.10
|
18.40
|
16.10
|
18.30
|
18.16
|
18.30
|
1,545,300
|
|
|
10/14/2020
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.96
|
16.00
|
89,300
|
|
|
10/13/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.00
|
16.10
|
28,700
|
|
|
10/12/2020
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.24
|
16.10
|
51,600
|
|
|
10/9/2020
|
-0.10 / -0.61%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.06
|
16.20
|
59,600
|
|
|
10/8/2020
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.31
|
16.30
|
19,400
|
|
|
10/7/2020
|
+0.50 / +3.13%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.44
|
16.50
|
77,000
|
|
|
10/6/2020
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.10
|
16.00
|
84,000
|
|
|
10/5/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.89
|
16.00
|
54,500
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.93
|
15.80
|
99,500
|
|
|
10/1/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
38,500
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.84
|
16.00
|
42,300
|
|
|
9/29/2020
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.94
|
16.00
|
16,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.06
|
16.20
|
67,400
|
|
|
9/25/2020
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
60,400
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.99
|
16.00
|
1,281,900
|
|
|