|
Closing price on 12/6/2017
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
134,300 |
| Split-adjusted Price |
12.62 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.30
|
12.62
|
134,300
|
|
|
12/5/2017
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.54
|
12.62
|
210,490
|
|
|
12/4/2017
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
12.91
|
161,150
|
|
|
12/1/2017
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.84
|
12.99
|
279,500
|
|
|
11/30/2017
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.70
|
18.00
|
18.00
|
13.06
|
155,280
|
|
|
11/29/2017
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.70
|
18.10
|
18.12
|
13.13
|
359,901
|
|
|
11/28/2017
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.69
|
12.99
|
136,900
|
|
|
11/27/2017
|
-0.70 / -3.85%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.90
|
12.70
|
309,027
|
|
|
11/24/2017
|
+0.20 / +1.11%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.17
|
13.20
|
91,500
|
|
|
11/23/2017
|
-0.60 / -3.23%
|
18.40
|
18.80
|
17.80
|
18.00
|
18.25
|
13.06
|
125,450
|
|
|
11/22/2017
|
+1.00 / +5.68%
|
17.90
|
18.70
|
17.90
|
18.60
|
18.38
|
13.49
|
514,870
|
|
|
11/21/2017
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.79
|
12.77
|
111,600
|
|
|
11/20/2017
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.50
|
17.80
|
17.86
|
12.91
|
89,810
|
|
|
11/17/2017
|
+0.10 / +0.56%
|
17.70
|
18.50
|
17.60
|
17.90
|
18.06
|
12.99
|
389,920
|
|
|
11/16/2017
|
+0.70 / +4.09%
|
16.90
|
18.10
|
16.90
|
17.80
|
17.69
|
12.91
|
382,830
|
|
|
11/15/2017
|
+0.30 / +1.79%
|
16.90
|
17.30
|
16.80
|
17.10
|
17.08
|
12.41
|
122,400
|
|
|
11/14/2017
|
+0.30 / +1.82%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.87
|
12.19
|
138,900
|
|
|
11/13/2017
|
-0.30 / -1.79%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.65
|
11.97
|
142,500
|
|
|
11/10/2017
|
-0.30 / -1.79%
|
16.90
|
17.30
|
16.50
|
16.50
|
16.80
|
11.97
|
133,827
|
|
|
11/9/2017
|
-0.40 / -2.33%
|
16.90
|
17.30
|
16.80
|
16.80
|
17.07
|
12.19
|
38,600
|
|
|
11/8/2017
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.60
|
17.20
|
16.90
|
12.48
|
52,800
|
|
|
11/7/2017
|
+0.90 / +5.49%
|
16.40
|
17.40
|
16.40
|
17.30
|
16.93
|
12.55
|
229,620
|
|
|
11/6/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.43
|
11.90
|
66,200
|
|
|
11/3/2017
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.44
|
11.97
|
128,100
|
|
|
11/2/2017
|
-0.20 / -1.20%
|
16.90
|
17.00
|
16.20
|
16.40
|
16.47
|
11.90
|
179,510
|
|
|
11/1/2017
|
-0.30 / -1.78%
|
16.70
|
17.10
|
16.60
|
16.60
|
16.76
|
12.04
|
68,600
|
|
|
10/31/2017
|
-0.70 / -3.98%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.08
|
12.26
|
276,300
|
|
|
10/30/2017
|
+0.10 / +0.57%
|
18.50
|
18.50
|
17.40
|
17.60
|
17.58
|
12.77
|
271,700
|
|
|
10/27/2017
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.46
|
12.70
|
75,900
|
|
|
10/26/2017
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.49
|
12.77
|
156,108
|
|
|