|
Closing price on 12/16/2020
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
1,273,600 |
| Split-adjusted Price |
18.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
+0.50 / +2.75%
|
18.30
|
18.70
|
18.10
|
18.70
|
18.50
|
18.70
|
1,273,600
|
|
|
12/15/2020
|
+0.70 / +4.02%
|
17.60
|
18.70
|
17.50
|
18.10
|
18.20
|
18.10
|
2,347,200
|
|
|
12/14/2020
|
+0.40 / +2.33%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.40
|
17.60
|
1,137,100
|
|
|
12/11/2020
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.17
|
17.30
|
347,100
|
|
|
12/10/2020
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.98
|
16.80
|
411,600
|
|
|
12/9/2020
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.70
|
17.20
|
17.14
|
17.20
|
426,700
|
|
|
12/8/2020
|
-0.40 / -2.31%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.06
|
16.90
|
352,700
|
|
|
12/7/2020
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.29
|
17.30
|
303,300
|
|
|
12/4/2020
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.10
|
17.40
|
17.46
|
17.40
|
529,700
|
|
|
12/3/2020
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.27
|
17.40
|
437,600
|
|
|
12/2/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.06
|
17.10
|
497,900
|
|
|
12/1/2020
|
-0.40 / -2.27%
|
17.30
|
17.50
|
16.80
|
17.20
|
17.17
|
17.20
|
321,000
|
|
|
11/30/2020
|
+0.40 / +2.34%
|
17.20
|
17.90
|
17.20
|
17.50
|
17.58
|
17.50
|
524,300
|
|
|
11/27/2020
|
+0.80 / +4.94%
|
16.20
|
18.30
|
16.20
|
17.00
|
17.08
|
17.00
|
1,262,000
|
|
|
11/26/2020
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.18
|
16.10
|
268,900
|
|
|
11/25/2020
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.27
|
16.30
|
255,500
|
|
|
11/24/2020
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.18
|
16.10
|
214,600
|
|
|
11/23/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.23
|
16.30
|
414,500
|
|
|
11/20/2020
|
-0.30 / -1.81%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.32
|
16.30
|
209,500
|
|
|
11/19/2020
|
+0.30 / +1.89%
|
16.10
|
17.10
|
16.10
|
16.20
|
16.56
|
16.20
|
369,100
|
|
|
11/18/2020
|
+0.60 / +3.87%
|
15.70
|
16.30
|
15.50
|
16.10
|
15.90
|
16.10
|
453,400
|
|
|
11/17/2020
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.49
|
15.70
|
101,600
|
|
|
11/16/2020
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.50
|
15.50
|
137,200
|
|
|
11/13/2020
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.58
|
15.50
|
344,600
|
|
|
11/12/2020
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.76
|
15.80
|
205,800
|
|
|
11/11/2020
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.99
|
15.90
|
89,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.14
|
16.00
|
117,900
|
|
|
11/9/2020
|
+0.50 / +3.23%
|
15.50
|
16.30
|
15.50
|
16.00
|
15.82
|
16.00
|
215,600
|
|
|
11/6/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.53
|
15.60
|
103,800
|
|
|
11/5/2020
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.64
|
15.60
|
120,400
|
|
|