|
|
Closing price on 2/1/2021
|
|
| Open |
18.40 |
| High |
19.00 |
| Low |
17.00 |
| Volume |
1,098,200 |
| Split-adjusted Price |
17.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-1.10 / -5.98%
|
18.40
|
19.00
|
17.00
|
17.30
|
17.79
|
17.30
|
1,098,200
|
|
|
1/29/2021
|
+0.60 / +3.28%
|
17.10
|
19.90
|
16.00
|
18.90
|
18.38
|
18.90
|
1,067,700
|
|
|
1/28/2021
|
-3.10 / -14.62%
|
19.30
|
20.00
|
18.10
|
18.10
|
18.33
|
18.10
|
1,851,200
|
|
|
1/27/2021
|
-1.80 / -8.07%
|
22.30
|
22.30
|
19.50
|
20.50
|
21.15
|
20.50
|
1,688,900
|
|
|
1/26/2021
|
-1.90 / -7.92%
|
24.00
|
24.00
|
21.00
|
22.10
|
22.34
|
22.10
|
1,553,400
|
|
|
1/25/2021
|
+0.50 / +2.14%
|
23.40
|
24.70
|
23.40
|
23.90
|
24.00
|
23.90
|
1,197,100
|
|
|
1/22/2021
|
+0.90 / +3.95%
|
23.00
|
24.00
|
22.60
|
23.70
|
23.43
|
23.70
|
2,404,000
|
|
|
1/21/2021
|
+1.40 / +6.51%
|
22.40
|
23.40
|
22.00
|
22.90
|
22.82
|
22.90
|
1,386,500
|
|
|
1/20/2021
|
-0.10 / -0.44%
|
21.80
|
22.60
|
20.00
|
22.40
|
21.49
|
22.40
|
1,330,100
|
|
|
1/19/2021
|
-2.50 / -10.16%
|
24.50
|
24.50
|
21.00
|
22.10
|
22.45
|
22.10
|
3,245,500
|
|
|
1/18/2021
|
-0.30 / -1.21%
|
24.60
|
24.90
|
24.30
|
24.50
|
24.56
|
24.50
|
1,557,900
|
|
|
1/15/2021
|
+0.20 / +0.82%
|
25.00
|
25.60
|
24.40
|
24.60
|
24.78
|
24.60
|
1,360,400
|
|
|
1/14/2021
|
+0.20 / +0.81%
|
24.50
|
25.00
|
23.90
|
24.80
|
24.42
|
24.80
|
931,900
|
|
|
1/13/2021
|
-0.30 / -1.22%
|
24.60
|
25.30
|
23.90
|
24.30
|
24.58
|
24.30
|
2,830,600
|
|
|
1/12/2021
|
-0.80 / -3.15%
|
22.80
|
25.40
|
22.80
|
24.60
|
24.58
|
24.60
|
2,160,000
|
|
|
1/11/2021
|
+2.20 / +9.44%
|
24.40
|
26.00
|
24.40
|
25.50
|
25.36
|
25.50
|
1,556,600
|
|
|
1/8/2021
|
+2.10 / +9.42%
|
22.60
|
24.80
|
22.40
|
24.40
|
23.26
|
24.40
|
2,641,600
|
|
|
1/7/2021
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.00
|
22.60
|
22.28
|
22.60
|
1,539,800
|
|
|
1/6/2021
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.00
|
22.40
|
22.42
|
22.40
|
2,155,300
|
|
|
1/5/2021
|
+0.20 / +0.89%
|
22.40
|
23.10
|
22.30
|
22.60
|
22.66
|
22.60
|
1,960,300
|
|
|
1/4/2021
|
+0.70 / +3.23%
|
22.00
|
22.80
|
21.90
|
22.40
|
22.39
|
22.40
|
2,746,700
|
|
|
12/31/2020
|
+0.60 / +2.80%
|
21.40
|
22.50
|
21.30
|
22.00
|
21.73
|
22.00
|
1,377,200
|
|
|
12/30/2020
|
-0.20 / -0.93%
|
21.70
|
21.80
|
21.00
|
21.40
|
21.45
|
21.40
|
1,769,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|