|
|
Closing price on 3/23/2022
|
|
| Open |
30.40 |
| High |
32.00 |
| Low |
30.40 |
| Volume |
1,214,800 |
| Split-adjusted Price |
31.40 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+1.00 / +3.29%
|
30.40
|
32.00
|
30.40
|
31.40
|
31.50
|
31.40
|
1,214,800
|
|
|
3/22/2022
|
+0.80 / +2.68%
|
30.30
|
30.90
|
30.10
|
30.70
|
30.40
|
30.70
|
603,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.50
|
30.20
|
29.90
|
30.20
|
615,000
|
|
|
3/18/2022
|
-0.80 / -2.60%
|
30.80
|
31.00
|
29.80
|
30.00
|
30.20
|
30.00
|
831,800
|
|
|
3/17/2022
|
+0.70 / +2.33%
|
30.00
|
31.70
|
30.00
|
30.70
|
30.80
|
30.70
|
777,100
|
|
|
3/16/2022
|
+0.10 / +0.33%
|
30.10
|
30.70
|
29.60
|
30.00
|
30.00
|
30.00
|
705,300
|
|
|
3/15/2022
|
-1.00 / -3.22%
|
30.90
|
30.90
|
29.30
|
30.10
|
29.90
|
30.10
|
1,259,400
|
|
|
3/14/2022
|
-2.10 / -6.40%
|
32.80
|
32.80
|
30.50
|
30.70
|
31.10
|
30.70
|
1,876,000
|
|
|
3/11/2022
|
-1.10 / -3.29%
|
33.80
|
33.80
|
32.30
|
32.30
|
32.80
|
32.30
|
1,501,600
|
|
|
3/10/2022
|
+1.20 / +3.72%
|
33.50
|
34.30
|
32.80
|
33.50
|
33.40
|
33.50
|
1,475,100
|
|
|
3/9/2022
|
+2.30 / +7.37%
|
30.70
|
34.00
|
30.30
|
33.50
|
32.30
|
33.50
|
2,923,600
|
|
|
3/8/2022
|
+0.30 / +0.99%
|
31.30
|
32.60
|
30.30
|
30.70
|
31.20
|
30.70
|
2,175,100
|
|
|
3/7/2022
|
+2.00 / +6.92%
|
29.00
|
31.50
|
28.30
|
30.90
|
30.40
|
30.90
|
2,923,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.60
|
28.90
|
28.90
|
28.90
|
582,100
|
|
|
3/3/2022
|
+1.00 / +3.56%
|
28.10
|
29.30
|
28.00
|
29.10
|
28.90
|
29.10
|
1,541,900
|
|
|
3/2/2022
|
+0.20 / +0.71%
|
27.60
|
29.00
|
27.60
|
28.20
|
28.10
|
28.20
|
938,000
|
|
|
3/1/2022
|
-0.80 / -2.82%
|
28.40
|
28.70
|
27.60
|
27.60
|
28.00
|
27.60
|
1,009,500
|
|
|
2/28/2022
|
+0.60 / +2.17%
|
27.70
|
29.20
|
27.60
|
28.30
|
28.40
|
28.30
|
1,617,300
|
|
|
2/25/2022
|
+1.50 / +5.75%
|
26.50
|
28.60
|
26.40
|
27.60
|
27.70
|
27.60
|
1,558,400
|
|
|
2/24/2022
|
-0.50 / -1.87%
|
26.60
|
27.00
|
25.20
|
26.30
|
26.10
|
26.30
|
923,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
26.90
|
27.30
|
26.60
|
26.60
|
26.80
|
26.60
|
461,800
|
|
|
2/22/2022
|
+0.50 / +1.90%
|
26.40
|
27.40
|
25.80
|
26.80
|
26.60
|
26.80
|
872,200
|
|
|
2/21/2022
|
+1.40 / +5.51%
|
25.70
|
27.00
|
25.40
|
26.80
|
26.30
|
26.80
|
646,400
|
|
|
2/18/2022
|
+0.30 / +1.20%
|
25.10
|
25.70
|
24.90
|
25.40
|
25.40
|
25.40
|
571,700
|
|
|
2/17/2022
|
+0.50 / +2.02%
|
24.70
|
25.80
|
24.70
|
25.20
|
25.10
|
25.20
|
258,900
|
|
|
2/16/2022
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.70
|
24.90
|
223,200
|
|
|
2/15/2022
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.60
|
24.80
|
317,100
|
|
|
2/14/2022
|
-1.00 / -3.89%
|
25.60
|
25.60
|
24.60
|
24.70
|
25.00
|
24.70
|
338,400
|
|
|
2/11/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.70
|
25.60
|
186,300
|
|
|
2/10/2022
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.20
|
25.80
|
25.60
|
25.80
|
237,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|