|
Closing price on 2/18/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
22,400 |
| Split-adjusted Price |
6.82 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
6.82
|
22,400
|
|
|
2/17/2016
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.41
|
6.89
|
38,500
|
|
|
2/16/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
6.96
|
37,000
|
|
|
2/15/2016
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.70
|
7.11
|
6,200
|
|
|
2/5/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.84
|
7.11
|
22,310
|
|
|
2/4/2016
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.11
|
4,900
|
|
|
2/3/2016
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.75
|
6.96
|
72,300
|
|
|
2/2/2016
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.65
|
7.11
|
45,900
|
|
|
2/1/2016
|
+0.10 / +1.05%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.87
|
6.96
|
26,000
|
|
|
1/29/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
6.89
|
15,700
|
|
|
1/28/2016
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
6.89
|
6,800
|
|
|
1/27/2016
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.68
|
7.11
|
34,340
|
|
|
1/26/2016
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
7.04
|
27,900
|
|
|
1/25/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.84
|
7.18
|
19,100
|
|
|
1/22/2016
|
+0.10 / +1.00%
|
9.60
|
10.10
|
9.10
|
10.10
|
9.70
|
7.33
|
50,900
|
|
|
1/21/2016
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.80
|
10.00
|
9.92
|
7.26
|
124,300
|
|
|
1/20/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
7.11
|
96,050
|
|
|
1/19/2016
|
+0.20 / +2.04%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
7.26
|
30,500
|
|
|
1/18/2016
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.04
|
7.11
|
90,100
|
|
|
1/15/2016
|
-0.40 / -3.67%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.56
|
7.62
|
16,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.68
|
7.91
|
108,400
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
11.00
|
7.91
|
126,100
|
|
|
1/12/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.79
|
7.91
|
75,700
|
|
|
1/11/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.89
|
7.98
|
67,700
|
|
|
1/8/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.92
|
7.98
|
81,800
|
|
|
1/7/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.08
|
7.98
|
277,300
|
|
|
1/6/2016
|
-0.30 / -2.61%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
8.13
|
37,300
|
|
|
1/5/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.60
|
8.34
|
30,300
|
|
|
1/4/2016
|
-0.30 / -2.52%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.58
|
8.42
|
117,900
|
|
|
12/31/2015
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.90
|
8.56
|
106,000
|
|
|