|
Closing price on 11/7/2017
|
|
| Open |
16.40 |
| High |
17.40 |
| Low |
16.40 |
| Volume |
229,620 |
| Split-adjusted Price |
12.55 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.90 / +5.49%
|
16.40
|
17.40
|
16.40
|
17.30
|
16.93
|
12.55
|
229,620
|
|
|
11/6/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.43
|
11.90
|
66,200
|
|
|
11/3/2017
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.44
|
11.97
|
128,100
|
|
|
11/2/2017
|
-0.20 / -1.20%
|
16.90
|
17.00
|
16.20
|
16.40
|
16.47
|
11.90
|
179,510
|
|
|
11/1/2017
|
-0.30 / -1.78%
|
16.70
|
17.10
|
16.60
|
16.60
|
16.76
|
12.04
|
68,600
|
|
|
10/31/2017
|
-0.70 / -3.98%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.08
|
12.26
|
276,300
|
|
|
10/30/2017
|
+0.10 / +0.57%
|
18.50
|
18.50
|
17.40
|
17.60
|
17.58
|
12.77
|
271,700
|
|
|
10/27/2017
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.46
|
12.70
|
75,900
|
|
|
10/26/2017
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.49
|
12.77
|
156,108
|
|
|
10/25/2017
|
-0.20 / -1.14%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.41
|
12.62
|
93,220
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.58
|
12.77
|
101,509
|
|
|
10/23/2017
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.74
|
12.77
|
282,608
|
|
|
10/20/2017
|
+0.10 / +0.57%
|
17.00
|
18.20
|
17.00
|
17.60
|
17.71
|
12.77
|
192,650
|
|
|
10/19/2017
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.30
|
17.50
|
17.50
|
12.70
|
204,209
|
|
|
10/18/2017
|
-1.00 / -5.43%
|
18.50
|
18.60
|
17.30
|
17.40
|
18.01
|
12.62
|
269,450
|
|
|
10/17/2017
|
-0.10 / -0.54%
|
18.50
|
19.10
|
18.30
|
18.40
|
18.62
|
13.35
|
194,910
|
|
|
10/16/2017
|
+1.10 / +6.32%
|
17.60
|
19.40
|
17.60
|
18.50
|
18.56
|
13.42
|
859,419
|
|
|
10/13/2017
|
+0.60 / +3.53%
|
17.00
|
17.70
|
16.80
|
17.60
|
17.44
|
12.77
|
307,899
|
|
|
10/12/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.83
|
12.33
|
189,400
|
|
|
10/11/2017
|
+0.20 / +1.20%
|
16.80
|
17.20
|
16.80
|
16.90
|
17.00
|
12.26
|
97,920
|
|
|
10/10/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.64
|
12.12
|
80,300
|
|
|
10/9/2017
|
-0.40 / -2.34%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.73
|
12.12
|
36,500
|
|
|
10/6/2017
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.09
|
12.33
|
259,370
|
|
|
10/5/2017
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.50
|
16.90
|
16.82
|
12.26
|
83,911
|
|
|
10/4/2017
|
+0.70 / +4.29%
|
16.50
|
17.50
|
16.10
|
17.00
|
16.86
|
12.33
|
90,100
|
|
|
10/3/2017
|
-0.60 / -3.55%
|
17.10
|
17.10
|
16.00
|
16.30
|
16.47
|
11.83
|
152,343
|
|
|
10/2/2017
|
-0.50 / -2.87%
|
17.10
|
17.40
|
16.80
|
16.90
|
17.04
|
12.26
|
209,314
|
|
|
9/29/2017
|
+0.10 / +0.58%
|
17.40
|
17.70
|
17.20
|
17.30
|
17.41
|
12.55
|
179,200
|
|
|
9/28/2017
|
-0.10 / -0.58%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.37
|
12.48
|
152,754
|
|
|
9/27/2017
|
-0.70 / -3.89%
|
17.60
|
18.10
|
17.30
|
17.30
|
17.65
|
12.55
|
200,833
|
|
|