|
Closing price on 12/16/2016
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
61,700 |
| Split-adjusted Price |
10.45 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
+0.20 / +1.41%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.31
|
10.45
|
61,700
|
|
|
12/15/2016
|
-0.20 / -1.39%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.26
|
10.30
|
50,000
|
|
|
12/14/2016
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.33
|
10.45
|
54,300
|
|
|
12/13/2016
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.68
|
10.59
|
95,900
|
|
|
12/12/2016
|
+0.20 / +1.37%
|
14.60
|
15.40
|
14.30
|
14.80
|
14.74
|
10.74
|
218,600
|
|
|
12/9/2016
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.59
|
10.66
|
129,850
|
|
|
12/8/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.63
|
10.59
|
97,590
|
|
|
12/7/2016
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
10.66
|
85,700
|
|
|
12/6/2016
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.70
|
14.80
|
14.83
|
10.74
|
474,300
|
|
|
12/5/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.02
|
10.81
|
97,215
|
|
|
12/2/2016
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
10.96
|
98,712
|
|
|
12/1/2016
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.88
|
10.81
|
78,908
|
|
|
11/30/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.81
|
10.74
|
447,950
|
|
|
11/29/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
14.98
|
10.88
|
90,647
|
|
|
11/28/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.00
|
10.96
|
192,220
|
|
|
11/25/2016
|
-0.20 / -1.30%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.17
|
11.03
|
155,400
|
|
|
11/24/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.41
|
11.17
|
150,315
|
|
|
11/23/2016
|
+0.10 / +0.65%
|
15.10
|
17.00
|
15.10
|
15.40
|
15.71
|
11.17
|
500,080
|
|
|
11/22/2016
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.15
|
11.10
|
227,740
|
|
|
11/21/2016
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.26
|
11.03
|
226,520
|
|
|
11/18/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.25
|
11.10
|
147,400
|
|
|
11/17/2016
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.49
|
11.17
|
104,600
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.67
|
11.32
|
180,200
|
|
|
11/15/2016
|
+0.20 / +1.30%
|
15.20
|
16.10
|
15.20
|
15.60
|
15.72
|
11.32
|
204,801
|
|
|
11/14/2016
|
-0.50 / -3.14%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.55
|
11.17
|
158,800
|
|
|
11/11/2016
|
+1.20 / +8.33%
|
14.70
|
16.60
|
14.70
|
15.60
|
15.93
|
11.32
|
1,256,997
|
|
|
11/10/2016
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.48
|
10.45
|
164,200
|
|
|
11/9/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.41
|
10.52
|
289,316
|
|
|
11/8/2016
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.71
|
10.59
|
92,901
|
|
|
11/7/2016
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.64
|
10.74
|
209,310
|
|
|