|
Closing price on 2/21/2022
|
|
| Open |
25.70 |
| High |
27.00 |
| Low |
25.40 |
| Volume |
646,400 |
| Split-adjusted Price |
26.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+1.40 / +5.51%
|
25.70
|
27.00
|
25.40
|
26.80
|
26.30
|
26.80
|
646,400
|
|
|
2/18/2022
|
+0.30 / +1.20%
|
25.10
|
25.70
|
24.90
|
25.40
|
25.40
|
25.40
|
571,700
|
|
|
2/17/2022
|
+0.50 / +2.02%
|
24.70
|
25.80
|
24.70
|
25.20
|
25.10
|
25.20
|
258,900
|
|
|
2/16/2022
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.70
|
24.90
|
223,200
|
|
|
2/15/2022
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.60
|
24.80
|
317,100
|
|
|
2/14/2022
|
-1.00 / -3.89%
|
25.60
|
25.60
|
24.60
|
24.70
|
25.00
|
24.70
|
338,400
|
|
|
2/11/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.70
|
25.60
|
186,300
|
|
|
2/10/2022
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.20
|
25.80
|
25.60
|
25.80
|
237,000
|
|
|
2/9/2022
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.60
|
25.70
|
183,100
|
|
|
2/8/2022
|
+0.60 / +2.39%
|
25.30
|
26.00
|
25.30
|
25.70
|
25.80
|
25.70
|
248,800
|
|
|
2/7/2022
|
+0.90 / +3.69%
|
24.40
|
25.40
|
24.40
|
25.30
|
25.10
|
25.30
|
182,600
|
|
|
1/28/2022
|
+0.40 / +1.67%
|
24.00
|
25.00
|
24.00
|
24.40
|
24.40
|
24.40
|
250,900
|
|
|
1/27/2022
|
+0.20 / +0.84%
|
24.50
|
24.70
|
23.70
|
24.00
|
24.00
|
24.00
|
136,100
|
|
|
1/26/2022
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.80
|
23.80
|
136,900
|
|
|
1/25/2022
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.10
|
23.90
|
23.50
|
23.90
|
215,700
|
|
|
1/24/2022
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.20
|
23.60
|
23.80
|
23.60
|
282,200
|
|
|
1/21/2022
|
+0.40 / +1.65%
|
24.70
|
24.90
|
24.10
|
24.70
|
24.30
|
24.70
|
245,100
|
|
|
1/20/2022
|
+1.20 / +5.11%
|
24.00
|
25.00
|
23.90
|
24.70
|
24.30
|
24.70
|
264,200
|
|
|
1/19/2022
|
+0.70 / +3.03%
|
22.00
|
24.00
|
22.00
|
23.80
|
23.50
|
23.80
|
295,800
|
|
|
1/18/2022
|
-2.10 / -8.54%
|
23.80
|
23.90
|
22.50
|
22.50
|
23.10
|
22.50
|
591,300
|
|
|
1/17/2022
|
-2.00 / -7.72%
|
26.40
|
26.40
|
23.00
|
23.90
|
24.60
|
23.90
|
822,000
|
|
|
1/14/2022
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.70
|
25.80
|
25.90
|
25.80
|
339,400
|
|
|
1/13/2022
|
-0.20 / -0.75%
|
26.90
|
27.30
|
25.90
|
26.40
|
26.50
|
26.40
|
409,800
|
|
|
1/12/2022
|
-1.10 / -3.99%
|
27.30
|
27.50
|
25.50
|
26.50
|
26.60
|
26.50
|
862,300
|
|
|
1/11/2022
|
-1.30 / -4.53%
|
28.40
|
28.40
|
27.10
|
27.40
|
27.60
|
27.40
|
907,000
|
|
|
1/10/2022
|
-0.60 / -2.07%
|
28.90
|
29.20
|
28.30
|
28.40
|
28.70
|
28.40
|
611,500
|
|
|
1/7/2022
|
-0.50 / -1.70%
|
29.70
|
30.00
|
28.70
|
28.90
|
29.00
|
28.90
|
659,200
|
|
|
1/6/2022
|
+2.20 / +8.00%
|
27.60
|
30.30
|
27.60
|
29.70
|
29.40
|
29.70
|
2,330,800
|
|
|
1/5/2022
|
+0.20 / +0.73%
|
27.90
|
27.90
|
27.30
|
27.60
|
27.50
|
27.60
|
326,900
|
|
|
1/4/2022
|
+0.40 / +1.48%
|
27.10
|
28.00
|
27.00
|
27.50
|
27.40
|
27.50
|
612,700
|
|
|