|
Closing price on 12/2/2015
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
26,400 |
| Split-adjusted Price |
7.91 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
7.91
|
26,400
|
|
|
12/1/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.91
|
7.84
|
56,400
|
|
|
11/30/2015
|
-0.80 / -6.90%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.09
|
7.84
|
207,200
|
|
|
11/27/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
8.42
|
169,700
|
|
|
11/26/2015
|
-0.40 / -3.31%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.92
|
8.49
|
78,700
|
|
|
11/25/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.00
|
8.78
|
71,300
|
|
|
11/24/2015
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.10
|
12.10
|
12.30
|
8.78
|
88,300
|
|
|
11/23/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.26
|
8.92
|
46,600
|
|
|
11/20/2015
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.26
|
8.85
|
25,200
|
|
|
11/19/2015
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.13
|
8.92
|
185,900
|
|
|
11/18/2015
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.91
|
8.63
|
216,600
|
|
|
11/17/2015
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
8.85
|
53,200
|
|
|
11/16/2015
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.20
|
8.92
|
73,100
|
|
|
11/13/2015
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.46
|
9.07
|
86,500
|
|
|
11/12/2015
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.20
|
12.70
|
12.62
|
9.21
|
81,900
|
|
|
11/11/2015
|
+0.30 / +2.38%
|
12.50
|
13.30
|
12.40
|
12.90
|
12.75
|
9.36
|
163,000
|
|
|
11/10/2015
|
-0.30 / -2.33%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.59
|
9.14
|
55,500
|
|
|
11/9/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.89
|
9.36
|
102,850
|
|
|
11/6/2015
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.88
|
9.29
|
53,000
|
|
|
11/5/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
9.43
|
47,500
|
|
|
11/4/2015
|
+0.20 / +1.55%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.10
|
9.50
|
112,900
|
|
|
11/3/2015
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.95
|
9.36
|
182,220
|
|
|
11/2/2015
|
-0.30 / -2.26%
|
13.40
|
13.40
|
11.40
|
13.00
|
13.00
|
9.43
|
258,000
|
|
|
10/30/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.30
|
9.65
|
91,600
|
|
|
10/29/2015
|
-0.10 / -0.75%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.45
|
9.65
|
80,100
|
|
|
10/28/2015
|
-0.10 / -0.74%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.32
|
9.72
|
195,800
|
|
|
10/27/2015
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.64
|
9.79
|
215,600
|
|
|
10/26/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.76
|
9.94
|
78,700
|
|
|
10/23/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
10.08
|
226,000
|
|
|
10/22/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.78
|
10.01
|
124,900
|
|
|