|
Closing price on 2/7/2017
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
28,600 |
| Split-adjusted Price |
9.87 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.59
|
9.87
|
28,600
|
|
|
2/6/2017
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.70
|
13.55
|
9.94
|
83,400
|
|
|
2/3/2017
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.69
|
9.94
|
58,100
|
|
|
2/2/2017
|
+0.50 / +3.76%
|
13.40
|
14.00
|
13.20
|
13.80
|
13.51
|
10.01
|
43,200
|
|
|
1/25/2017
|
+0.20 / +1.52%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.31
|
9.72
|
24,300
|
|
|
1/24/2017
|
-0.30 / -2.22%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.15
|
9.58
|
62,500
|
|
|
1/23/2017
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
9.79
|
47,900
|
|
|
1/20/2017
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.41
|
9.72
|
18,700
|
|
|
1/19/2017
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.38
|
9.65
|
19,700
|
|
|
1/18/2017
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.58
|
9.87
|
43,700
|
|
|
1/17/2017
|
+0.10 / +0.73%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.84
|
10.01
|
41,800
|
|
|
1/16/2017
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.80
|
9.94
|
42,600
|
|
|
1/13/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.83
|
10.01
|
45,900
|
|
|
1/12/2017
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.84
|
10.01
|
53,300
|
|
|
1/11/2017
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
10.16
|
37,020
|
|
|
1/10/2017
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.75
|
10.01
|
82,023
|
|
|
1/9/2017
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
10.08
|
39,600
|
|
|
1/6/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.98
|
10.16
|
76,710
|
|
|
1/5/2017
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.14
|
10.16
|
127,300
|
|
|
1/4/2017
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.41
|
10.52
|
122,400
|
|
|
1/3/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.68
|
10.66
|
33,200
|
|
|
12/30/2016
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.72
|
10.74
|
54,100
|
|
|
12/29/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
10.59
|
19,500
|
|
|
12/28/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.59
|
10.52
|
101,700
|
|
|
12/27/2016
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.70
|
10.59
|
68,410
|
|
|
12/26/2016
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.01
|
10.88
|
178,500
|
|
|
12/23/2016
|
+0.30 / +2.08%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.78
|
10.66
|
236,200
|
|
|
12/22/2016
|
+0.10 / +0.70%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.70
|
10.45
|
336,300
|
|
|
12/21/2016
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.33
|
10.37
|
103,700
|
|
|
12/20/2016
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.25
|
10.30
|
51,800
|
|
|