|
Closing price on 3/13/2019
|
|
| Open |
20.40 |
| High |
21.90 |
| Low |
20.40 |
| Volume |
197,400 |
| Split-adjusted Price |
19.26 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
+0.30 / +1.44%
|
20.40
|
21.90
|
20.40
|
21.20
|
21.08
|
19.26
|
197,400
|
|
|
3/12/2019
|
+1.50 / +7.73%
|
19.30
|
20.90
|
19.30
|
20.90
|
20.21
|
18.99
|
217,600
|
|
|
3/11/2019
|
+0.10 / +0.52%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.26
|
17.63
|
23,600
|
|
|
3/8/2019
|
+0.10 / +0.52%
|
19.60
|
19.60
|
18.90
|
19.50
|
19.27
|
17.72
|
66,200
|
|
|
3/7/2019
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.40
|
19.40
|
19.48
|
17.63
|
43,700
|
|
|
3/6/2019
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.20
|
19.50
|
19.46
|
17.72
|
26,600
|
|
|
3/5/2019
|
+0.60 / +3.14%
|
19.30
|
19.90
|
19.00
|
19.70
|
19.66
|
17.90
|
80,400
|
|
|
3/4/2019
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.70
|
19.10
|
18.93
|
17.35
|
85,100
|
|
|
3/1/2019
|
+0.50 / +2.70%
|
19.00
|
19.20
|
18.80
|
19.00
|
18.96
|
17.26
|
14,400
|
|
|
2/28/2019
|
-0.30 / -1.60%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.79
|
16.81
|
23,700
|
|
|
2/27/2019
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.70
|
17.08
|
45,800
|
|
|
2/26/2019
|
-0.20 / -1.05%
|
19.20
|
19.30
|
18.70
|
18.80
|
18.88
|
17.08
|
37,700
|
|
|
2/25/2019
|
-0.30 / -1.55%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.14
|
17.26
|
31,100
|
|
|
2/22/2019
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.26
|
17.53
|
28,500
|
|
|
2/21/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.38
|
17.63
|
17,400
|
|
|
2/20/2019
|
-0.20 / -1.02%
|
19.80
|
19.90
|
19.30
|
19.40
|
19.44
|
17.63
|
34,100
|
|
|
2/19/2019
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.60
|
19.43
|
17.81
|
30,000
|
|
|
2/18/2019
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.57
|
17.81
|
24,200
|
|
|
2/15/2019
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.40
|
19.60
|
19.59
|
17.81
|
20,300
|
|
|
2/14/2019
|
+0.50 / +2.56%
|
19.50
|
20.30
|
19.50
|
20.00
|
19.91
|
18.17
|
111,700
|
|
|
2/13/2019
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.21
|
17.72
|
106,300
|
|
|
2/12/2019
|
+0.50 / +2.70%
|
18.70
|
19.20
|
18.70
|
19.00
|
18.99
|
17.26
|
47,900
|
|
|
2/11/2019
|
+0.10 / +0.54%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.67
|
16.81
|
28,500
|
|
|
2/1/2019
|
-0.30 / -1.60%
|
19.00
|
19.10
|
18.10
|
18.40
|
18.44
|
16.72
|
49,700
|
|
|
1/31/2019
|
+0.70 / +3.89%
|
18.30
|
19.20
|
18.30
|
18.70
|
18.98
|
16.99
|
68,700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.04
|
16.35
|
17,700
|
|
|
1/29/2019
|
+0.10 / +0.56%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.06
|
16.35
|
31,500
|
|
|
1/28/2019
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.01
|
16.26
|
80,900
|
|
|
1/25/2019
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.89
|
16.26
|
8,300
|
|
|
1/24/2019
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.85
|
16.17
|
7,100
|
|
|