|
|
Closing price on 12/29/2020
|
|
| Open |
21.40 |
| High |
22.30 |
| Low |
20.90 |
| Volume |
2,341,400 |
| Split-adjusted Price |
21.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2020
|
+0.30 / +1.40%
|
21.40
|
22.30
|
20.90
|
21.70
|
21.60
|
21.70
|
2,341,400
|
|
|
12/28/2020
|
-0.50 / -2.33%
|
21.80
|
22.10
|
21.00
|
21.00
|
21.36
|
21.00
|
1,317,800
|
|
|
12/25/2020
|
+0.90 / +4.39%
|
20.50
|
22.20
|
20.50
|
21.40
|
21.53
|
21.40
|
2,128,100
|
|
|
12/24/2020
|
-1.00 / -4.57%
|
21.60
|
21.60
|
19.60
|
20.90
|
20.51
|
20.90
|
2,193,300
|
|
|
12/23/2020
|
-0.80 / -3.57%
|
22.40
|
23.20
|
19.40
|
21.60
|
21.92
|
21.60
|
2,364,500
|
|
|
12/22/2020
|
+1.80 / +8.87%
|
20.30
|
23.30
|
20.30
|
22.10
|
22.43
|
22.10
|
1,993,600
|
|
|
12/21/2020
|
+1.90 / +10.11%
|
19.00
|
21.60
|
18.90
|
20.70
|
20.30
|
20.70
|
2,757,400
|
|
|
12/18/2020
|
+0.80 / +4.37%
|
17.80
|
19.60
|
17.80
|
19.10
|
18.78
|
19.10
|
2,778,800
|
|
|
12/17/2020
|
-0.60 / -3.24%
|
18.90
|
18.90
|
17.90
|
17.90
|
18.26
|
17.90
|
1,364,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|