|
Closing price on 3/1/2017
|
|
| Open |
16.00 |
| High |
17.50 |
| Low |
15.70 |
| Volume |
448,009 |
| Split-adjusted Price |
12.19 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
+0.90 / +5.66%
|
16.00
|
17.50
|
15.70
|
16.80
|
16.78
|
12.19
|
448,009
|
|
|
2/28/2017
|
+0.40 / +2.58%
|
15.50
|
16.50
|
15.50
|
15.90
|
16.01
|
11.54
|
253,900
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.60
|
16.20
|
14.80
|
15.50
|
15.35
|
11.25
|
223,161
|
|
|
2/24/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.51
|
11.32
|
182,440
|
|
|
2/23/2017
|
-1.10 / -6.59%
|
16.10
|
16.90
|
15.60
|
15.60
|
15.98
|
11.32
|
451,970
|
|
|
2/22/2017
|
+0.10 / +0.60%
|
18.90
|
18.90
|
16.70
|
16.70
|
17.57
|
12.12
|
861,875
|
|
|
2/21/2017
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.56
|
12.04
|
201,509
|
|
|
2/20/2017
|
+1.90 / +14.39%
|
13.40
|
15.10
|
13.40
|
15.10
|
14.54
|
10.96
|
644,951
|
|
|
2/17/2017
|
-0.30 / -2.24%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.25
|
9.50
|
389,500
|
|
|
2/16/2017
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.60
|
9.72
|
77,700
|
|
|
2/15/2017
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
9.94
|
120,300
|
|
|
2/14/2017
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.69
|
9.94
|
59,700
|
|
|
2/13/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.75
|
10.01
|
124,420
|
|
|
2/10/2017
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.79
|
10.01
|
57,100
|
|
|
2/9/2017
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.06
|
10.08
|
52,900
|
|
|
2/8/2017
|
+0.40 / +2.94%
|
13.80
|
14.50
|
13.40
|
14.00
|
13.86
|
10.16
|
194,200
|
|
|
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
|
|
|