|
|
Closing price on 3/18/2025
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.30 |
| Volume |
1,746,800 |
| Split-adjusted Price |
20.40 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-0.40 / -1.92%
|
20.80
|
21.00
|
20.30
|
20.40
|
20.50
|
20.40
|
1,746,800
|
|
|
3/17/2025
|
+0.10 / +0.49%
|
20.40
|
21.60
|
20.40
|
20.70
|
20.80
|
20.70
|
1,314,200
|
|
|
3/14/2025
|
-0.90 / -4.23%
|
20.90
|
21.30
|
20.30
|
20.40
|
20.60
|
20.40
|
2,770,600
|
|
|
3/13/2025
|
-0.90 / -4.11%
|
21.60
|
22.10
|
20.90
|
21.00
|
21.30
|
21.00
|
2,576,200
|
|
|
3/12/2025
|
-0.80 / -3.57%
|
22.40
|
22.70
|
21.30
|
21.60
|
21.90
|
21.60
|
2,873,300
|
|
|
3/11/2025
|
+0.40 / +1.82%
|
22.60
|
23.00
|
21.90
|
22.40
|
22.40
|
22.40
|
2,819,100
|
|
|
3/10/2025
|
+1.70 / +8.13%
|
20.60
|
23.40
|
20.40
|
22.60
|
22.00
|
22.60
|
5,293,800
|
|
|
3/7/2025
|
-0.40 / -1.90%
|
21.10
|
21.80
|
20.50
|
20.70
|
20.90
|
20.70
|
2,163,100
|
|
|
3/6/2025
|
+0.30 / +1.44%
|
20.80
|
21.80
|
20.50
|
21.10
|
21.10
|
21.10
|
3,045,700
|
|
|
3/5/2025
|
+0.80 / +4.02%
|
19.90
|
21.30
|
19.90
|
20.70
|
20.80
|
20.70
|
2,481,700
|
|
|
3/4/2025
|
-0.60 / -2.90%
|
20.70
|
20.70
|
19.60
|
20.10
|
19.90
|
20.10
|
2,628,900
|
|
|
3/3/2025
|
-0.10 / -0.49%
|
20.60
|
21.30
|
20.30
|
20.50
|
20.70
|
20.50
|
2,092,200
|
|
|
2/28/2025
|
-0.70 / -3.32%
|
21.00
|
21.90
|
20.20
|
20.40
|
20.60
|
20.40
|
2,292,300
|
|
|
2/27/2025
|
+0.60 / +2.96%
|
20.70
|
21.90
|
20.60
|
20.90
|
21.10
|
20.90
|
3,438,100
|
|
|
2/26/2025
|
+1.20 / +6.22%
|
19.30
|
21.50
|
19.10
|
20.50
|
20.30
|
20.50
|
2,266,600
|
|
|
2/25/2025
|
-1.50 / -7.21%
|
20.30
|
20.80
|
18.70
|
19.30
|
19.30
|
19.30
|
4,721,400
|
|
|
2/24/2025
|
-3.20 / -13.68%
|
23.30
|
23.30
|
19.90
|
20.20
|
20.80
|
20.20
|
6,610,700
|
|
|
2/21/2025
|
+0.60 / +2.64%
|
23.20
|
25.00
|
22.60
|
23.30
|
23.40
|
23.30
|
3,893,300
|
|
|
2/20/2025
|
+3.00 / +14.85%
|
20.20
|
23.20
|
20.10
|
23.20
|
22.70
|
23.20
|
5,909,800
|
|
|
2/19/2025
|
-2.70 / -11.95%
|
20.80
|
21.60
|
19.60
|
19.90
|
20.20
|
19.90
|
3,979,000
|
|
|
2/18/2025
|
-1.50 / -6.73%
|
25.00
|
25.60
|
19.40
|
20.80
|
22.60
|
20.80
|
11,903,700
|
|
|
2/17/2025
|
+2.90 / +14.87%
|
20.00
|
22.40
|
19.70
|
22.40
|
22.30
|
22.40
|
1,672,300
|
|
|
2/14/2025
|
+2.50 / +14.53%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.50
|
19.70
|
4,775,000
|
|
|
2/13/2025
|
+2.30 / +14.74%
|
15.70
|
17.90
|
15.60
|
17.90
|
17.20
|
17.90
|
6,322,800
|
|
|
2/12/2025
|
+0.70 / +4.67%
|
15.00
|
16.10
|
14.90
|
15.70
|
15.60
|
15.70
|
2,637,800
|
|
|
2/11/2025
|
-1.00 / -6.29%
|
16.00
|
16.00
|
14.50
|
14.90
|
15.00
|
14.90
|
2,383,900
|
|
|
2/10/2025
|
+1.20 / +8.22%
|
15.50
|
16.60
|
15.10
|
15.80
|
15.90
|
15.80
|
8,333,400
|
|
|
2/7/2025
|
+1.90 / +14.84%
|
14.60
|
14.70
|
13.60
|
14.70
|
14.60
|
14.70
|
2,301,400
|
|
|
2/6/2025
|
+1.70 / +14.78%
|
11.70
|
13.20
|
11.50
|
13.20
|
12.80
|
13.20
|
3,545,400
|
|
|
2/5/2025
|
+0.50 / +4.55%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
1,304,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|