|
Closing price on 11/9/2023
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
237,700 |
| Split-adjusted Price |
15.20 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.30
|
17.00
|
17.30
|
297,500
|
|
|
10/12/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.30
|
17.40
|
397,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.40
|
17.50
|
232,000
|
|
|
10/10/2023
|
+0.40 / +2.33%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.50
|
17.60
|
301,100
|
|
|
10/9/2023
|
+0.30 / +1.76%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.20
|
17.30
|
429,500
|
|
|
10/6/2023
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.70
|
17.30
|
17.00
|
17.30
|
343,000
|
|
|
10/5/2023
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.40
|
17.30
|
233,100
|
|
|
10/4/2023
|
+0.20 / +1.16%
|
17.10
|
17.80
|
16.60
|
17.40
|
17.20
|
17.40
|
349,400
|
|
|
10/3/2023
|
-1.20 / -6.56%
|
18.30
|
18.30
|
16.60
|
17.10
|
17.20
|
17.10
|
838,700
|
|
|
10/2/2023
|
-0.10 / -0.54%
|
18.40
|
18.70
|
18.10
|
18.30
|
18.30
|
18.30
|
458,500
|
|
|
9/29/2023
|
+0.30 / +1.67%
|
18.40
|
18.90
|
18.10
|
18.30
|
18.40
|
18.30
|
580,400
|
|
|