|
Closing price on 12/12/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
226,500 |
| Split-adjusted Price |
11.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2024
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
226,500
|
|
|
12/11/2024
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
261,700
|
|
|
12/10/2024
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
280,900
|
|
|
12/9/2024
|
+0.10 / +0.82%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.20
|
12.30
|
367,600
|
|
|
12/6/2024
|
+0.20 / +1.71%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.20
|
11.90
|
764,100
|
|
|
12/5/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
380,900
|
|
|
12/4/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.70
|
11.60
|
159,600
|
|
|
12/3/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
197,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
152,400
|
|
|
11/29/2024
|
+0.60 / +5.31%
|
11.30
|
12.20
|
11.30
|
11.90
|
11.80
|
11.90
|
714,600
|
|
|
11/28/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
64,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
151,900
|
|
|
11/26/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
131,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
117,700
|
|
|
11/22/2024
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
126,600
|
|
|
11/21/2024
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
71,800
|
|
|
11/20/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
94,200
|
|
|
11/19/2024
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.30
|
11.20
|
186,100
|
|
|
11/18/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
87,300
|
|
|
11/15/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
194,700
|
|
|
11/14/2024
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
164,800
|
|
|
11/13/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.50
|
11.60
|
155,000
|
|
|
11/12/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
49,300
|
|
|
11/11/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
134,500
|
|
|
11/8/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
350,600
|
|
|
11/7/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
143,600
|
|
|
11/6/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
142,100
|
|
|
11/5/2024
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
85,200
|
|
|
11/4/2024
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
160,000
|
|
|
11/1/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
199,300
|
|
|