|
Closing price on 2/4/2020
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.80 |
| Volume |
3,300 |
| Split-adjusted Price |
13.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.80 / -5.48%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.03
|
13.80
|
3,300
|
|
|
2/3/2020
|
-0.30 / -2.01%
|
14.00
|
14.80
|
12.70
|
14.60
|
13.18
|
14.60
|
32,600
|
|
|
1/31/2020
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.88
|
14.80
|
21,500
|
|
|
1/30/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
4,200
|
|
|
1/22/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
300
|
|
|
1/21/2020
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.30
|
15.00
|
14.56
|
15.00
|
51,600
|
|
|
1/20/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.71
|
14.90
|
25,400
|
|
|
1/17/2020
|
-0.10 / -0.67%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.86
|
14.80
|
3,400
|
|
|
1/16/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.86
|
14.90
|
8,000
|
|
|
1/15/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.94
|
15.00
|
5,000
|
|
|
1/14/2020
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.95
|
15.10
|
11,000
|
|
|
1/13/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,800
|
|
|
1/10/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.96
|
15.00
|
14,000
|
|
|
1/9/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.01
|
14.90
|
11,300
|
|
|
1/8/2020
|
-0.30 / -1.97%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.96
|
14.90
|
10,800
|
|
|
1/7/2020
|
+0.20 / +1.33%
|
15.00
|
15.80
|
14.90
|
15.20
|
15.00
|
15.20
|
7,600
|
|
|
1/6/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.92
|
15.00
|
28,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.03
|
15.20
|
7,500
|
|
|
1/2/2020
|
-0.90 / -5.59%
|
16.00
|
16.00
|
15.10
|
15.20
|
15.70
|
15.20
|
3,400
|
|
|
12/31/2019
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
148,100
|
|
|
12/30/2019
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.01
|
16.20
|
110,400
|
|
|
12/27/2019
|
-0.20 / -1.23%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.05
|
16.00
|
321,100
|
|
|
12/26/2019
|
+1.80 / +12.50%
|
14.10
|
16.20
|
14.10
|
16.20
|
15.83
|
16.20
|
542,600
|
|
|
12/25/2019
|
+1.30 / +9.92%
|
13.40
|
14.50
|
13.20
|
14.40
|
14.06
|
14.40
|
257,600
|
|
|
12/24/2019
|
-0.60 / -4.38%
|
13.40
|
13.40
|
12.10
|
13.10
|
12.96
|
13.10
|
626,600
|
|
|
12/23/2019
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.40
|
13.70
|
13.52
|
13.70
|
9,500
|
|
|
12/20/2019
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.57
|
13.60
|
22,700
|
|
|
12/19/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6,100
|
|
|
12/18/2019
|
+0.10 / +0.73%
|
13.80
|
14.30
|
13.80
|
13.80
|
13.86
|
13.80
|
7,700
|
|
|
12/17/2019
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.83
|
13.70
|
10,200
|
|
|