|
Closing price on 2/21/2023
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
169,700 |
| Split-adjusted Price |
11.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.70
|
11.60
|
169,700
|
|
|
2/20/2023
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.50
|
11.70
|
103,500
|
|
|
2/17/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.20
|
11.50
|
106,000
|
|
|
2/16/2023
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
57,100
|
|
|
2/15/2023
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
11.20
|
103,400
|
|
|
2/14/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
11.10
|
51,900
|
|
|
2/13/2023
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
152,600
|
|
|
2/10/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
11.20
|
110,700
|
|
|
2/9/2023
|
-0.10 / -0.88%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.30
|
11.20
|
93,100
|
|
|
2/8/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.30
|
11.40
|
90,000
|
|
|
2/7/2023
|
-0.20 / -1.75%
|
11.50
|
11.70
|
11.10
|
11.20
|
11.40
|
11.20
|
140,600
|
|
|
2/6/2023
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.40
|
11.70
|
128,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.30
|
11.60
|
11.50
|
11.60
|
118,500
|
|
|
2/2/2023
|
-0.40 / -3.31%
|
11.80
|
12.00
|
11.30
|
11.70
|
11.60
|
11.70
|
300,300
|
|
|
2/1/2023
|
-0.70 / -5.65%
|
12.60
|
12.60
|
11.60
|
11.70
|
12.10
|
11.70
|
385,300
|
|
|
1/31/2023
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.40
|
12.60
|
362,900
|
|
|
1/30/2023
|
+0.50 / +4.07%
|
12.30
|
13.00
|
12.20
|
12.80
|
12.70
|
12.80
|
403,300
|
|
|
1/27/2023
|
+0.30 / +2.48%
|
12.20
|
12.80
|
12.10
|
12.40
|
12.30
|
12.40
|
320,100
|
|
|
1/19/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
203,500
|
|
|
1/18/2023
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
203,900
|
|
|
1/17/2023
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.80
|
11.90
|
154,600
|
|
|
1/16/2023
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.60
|
11.60
|
192,400
|
|
|
1/13/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
127,900
|
|
|
1/12/2023
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
11.90
|
92,500
|
|
|
1/11/2023
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.20
|
12.10
|
99,900
|
|
|
1/10/2023
|
+0.60 / +5.22%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.00
|
12.10
|
372,800
|
|
|
1/9/2023
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
128,900
|
|
|
1/6/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
142,400
|
|
|
1/5/2023
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
121,500
|
|
|
1/4/2023
|
+0.20 / +1.79%
|
11.50
|
11.80
|
11.20
|
11.40
|
11.50
|
11.40
|
153,800
|
|
|