|
Closing price on 3/15/2016
|
|
| Open |
13.40 |
| High |
14.60 |
| Low |
13.40 |
| Volume |
527,658 |
| Split-adjusted Price |
10.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2016
|
+0.80 / +5.97%
|
13.40
|
14.60
|
13.40
|
14.20
|
14.10
|
10.30
|
527,658
|
|
|
3/14/2016
|
+1.00 / +8.06%
|
12.60
|
13.60
|
12.60
|
13.40
|
13.23
|
9.72
|
605,370
|
|
|
3/11/2016
|
+0.60 / +5.00%
|
12.20
|
13.00
|
11.60
|
12.60
|
12.35
|
9.14
|
549,350
|
|
|
3/10/2016
|
-0.50 / -4.00%
|
12.60
|
13.00
|
11.70
|
12.00
|
12.15
|
8.71
|
515,400
|
|
|
3/9/2016
|
+0.80 / +6.84%
|
12.60
|
13.40
|
12.30
|
12.50
|
13.00
|
9.07
|
669,899
|
|
|
3/8/2016
|
+1.10 / +10.38%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.67
|
8.49
|
370,650
|
|
|
3/7/2016
|
+1.30 / +13.98%
|
9.50
|
10.60
|
9.40
|
10.60
|
10.23
|
7.69
|
154,700
|
|
|
3/4/2016
|
+0.50 / +5.62%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.27
|
6.82
|
65,200
|
|
|
3/3/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
6.46
|
62,900
|
|
|
3/2/2016
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
6.53
|
58,600
|
|
|
3/1/2016
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.04
|
6.38
|
73,200
|
|
|
2/29/2016
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.13
|
6.60
|
42,000
|
|
|
2/26/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.21
|
6.67
|
32,500
|
|
|
2/25/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.23
|
6.67
|
54,200
|
|
|
2/24/2016
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.37
|
6.82
|
58,900
|
|
|
2/23/2016
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.43
|
6.89
|
91,500
|
|
|
2/22/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.50
|
9.30
|
9.22
|
6.75
|
83,100
|
|
|
2/19/2016
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.34
|
6.75
|
15,900
|
|
|
2/18/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
6.82
|
22,400
|
|
|
2/17/2016
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.41
|
6.89
|
38,500
|
|
|
2/16/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
6.96
|
37,000
|
|
|
2/15/2016
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.70
|
7.11
|
6,200
|
|
|
2/5/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.84
|
7.11
|
22,310
|
|
|
2/4/2016
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.11
|
4,900
|
|
|
2/3/2016
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.75
|
6.96
|
72,300
|
|
|
2/2/2016
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.65
|
7.11
|
45,900
|
|
|
2/1/2016
|
+0.10 / +1.05%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.87
|
6.96
|
26,000
|
|
|
1/29/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
6.89
|
15,700
|
|
|
1/28/2016
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
6.89
|
6,800
|
|
|
1/27/2016
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.68
|
7.11
|
34,340
|
|
|