|
Closing price on 12/23/2022
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
87,900 |
| Split-adjusted Price |
11.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.30
|
11.30
|
87,900
|
|
|
12/22/2022
|
+0.20 / +1.79%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.10
|
11.40
|
135,100
|
|
|
12/21/2022
|
-0.30 / -2.61%
|
11.60
|
11.80
|
10.80
|
11.20
|
11.20
|
11.20
|
212,400
|
|
|
12/20/2022
|
-1.10 / -8.80%
|
12.30
|
12.30
|
11.00
|
11.40
|
11.50
|
11.40
|
390,600
|
|
|
12/19/2022
|
-0.40 / -3.17%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.50
|
12.20
|
274,400
|
|
|
12/16/2022
|
+0.70 / +5.83%
|
12.00
|
13.20
|
11.70
|
12.70
|
12.60
|
12.70
|
689,800
|
|
|
12/15/2022
|
+0.70 / +6.19%
|
11.50
|
12.20
|
11.50
|
12.00
|
12.00
|
12.00
|
563,200
|
|
|
12/14/2022
|
+0.90 / +8.26%
|
11.10
|
11.80
|
10.80
|
11.80
|
11.30
|
11.80
|
553,500
|
|
|
12/13/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.90
|
11.00
|
172,800
|
|
|
12/12/2022
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.10
|
10.90
|
176,200
|
|
|
12/9/2022
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
113,200
|
|
|
12/8/2022
|
+0.20 / +1.82%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.10
|
11.20
|
202,700
|
|
|
12/7/2022
|
-0.70 / -6.14%
|
11.00
|
11.30
|
10.60
|
10.70
|
11.00
|
10.70
|
248,200
|
|
|
12/6/2022
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.40
|
11.10
|
231,700
|
|
|
12/5/2022
|
+0.40 / +3.51%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
202,100
|
|
|
12/2/2022
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.40
|
11.80
|
195,100
|
|
|
12/1/2022
|
+0.10 / +0.89%
|
11.40
|
11.90
|
11.00
|
11.30
|
11.50
|
11.30
|
234,600
|
|
|
11/30/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
217,300
|
|
|
11/29/2022
|
+0.30 / +2.70%
|
11.40
|
11.70
|
11.10
|
11.40
|
11.30
|
11.40
|
209,500
|
|
|
11/28/2022
|
+0.70 / +6.67%
|
11.20
|
11.40
|
10.90
|
11.20
|
11.10
|
11.20
|
179,500
|
|
|
11/25/2022
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.50
|
10.60
|
86,900
|
|
|
11/24/2022
|
-0.10 / -0.96%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.00
|
10.30
|
109,300
|
|
|
11/23/2022
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.00
|
10.40
|
10.40
|
10.40
|
114,700
|
|
|
11/22/2022
|
+0.20 / +1.92%
|
10.50
|
11.30
|
10.50
|
10.60
|
11.00
|
10.60
|
276,200
|
|
|
11/21/2022
|
+0.90 / +9.38%
|
9.60
|
10.60
|
9.60
|
10.50
|
10.40
|
10.50
|
283,900
|
|
|
11/18/2022
|
+0.50 / +5.26%
|
9.70
|
10.20
|
9.20
|
10.00
|
9.60
|
10.00
|
214,600
|
|
|
11/17/2022
|
+1.20 / +14.29%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.50
|
9.60
|
198,900
|
|
|
11/16/2022
|
+0.80 / +9.52%
|
7.80
|
9.50
|
7.50
|
9.20
|
8.40
|
9.20
|
420,100
|
|
|
11/15/2022
|
-1.00 / -10.87%
|
9.00
|
9.20
|
8.00
|
8.20
|
8.40
|
8.20
|
418,000
|
|
|
11/14/2022
|
-1.30 / -12.75%
|
9.00
|
10.20
|
8.70
|
8.90
|
9.20
|
8.90
|
459,800
|
|
|