|
|
Closing price on 3/29/2021
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
570,300 |
| Split-adjusted Price |
20.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.40 / +1.98%
|
20.80
|
20.80
|
20.00
|
20.60
|
20.32
|
20.60
|
570,300
|
|
|
3/26/2021
|
-0.10 / -0.48%
|
20.70
|
20.80
|
19.50
|
20.70
|
20.21
|
20.70
|
1,105,400
|
|
|
3/25/2021
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.40
|
20.70
|
20.79
|
20.70
|
502,500
|
|
|
3/24/2021
|
-0.80 / -3.67%
|
21.50
|
21.70
|
20.50
|
21.00
|
21.06
|
21.00
|
1,217,000
|
|
|
3/23/2021
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.20
|
21.80
|
21.77
|
21.80
|
1,647,400
|
|
|
3/22/2021
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.20
|
22.40
|
22.46
|
22.40
|
673,700
|
|
|
3/19/2021
|
-0.50 / -2.17%
|
22.80
|
22.90
|
22.20
|
22.50
|
22.45
|
22.50
|
786,637
|
|
|
3/18/2021
|
+0.10 / +0.44%
|
22.90
|
23.60
|
22.70
|
22.90
|
22.97
|
22.90
|
879,600
|
|
|
3/17/2021
|
+0.70 / +3.15%
|
22.20
|
23.20
|
22.10
|
22.90
|
22.79
|
22.90
|
1,732,000
|
|
|
3/16/2021
|
+0.20 / +0.90%
|
22.80
|
22.80
|
21.90
|
22.30
|
22.22
|
22.30
|
883,612
|
|
|
3/15/2021
|
+0.10 / +0.45%
|
22.00
|
22.30
|
21.80
|
22.20
|
22.08
|
22.20
|
931,900
|
|
|
3/12/2021
|
0.00 / 0.00%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.13
|
22.20
|
880,400
|
|
|
3/11/2021
|
+0.20 / +0.91%
|
22.30
|
22.40
|
22.00
|
22.20
|
22.16
|
22.20
|
569,800
|
|
|
3/10/2021
|
-0.10 / -0.45%
|
21.70
|
22.40
|
21.50
|
22.10
|
22.01
|
22.10
|
923,300
|
|
|
3/9/2021
|
-0.40 / -1.77%
|
22.50
|
22.50
|
21.90
|
22.20
|
22.16
|
22.20
|
882,300
|
|
|
3/8/2021
|
+0.20 / +0.90%
|
22.40
|
23.00
|
22.20
|
22.50
|
22.60
|
22.50
|
1,133,200
|
|
|
3/5/2021
|
0.00 / 0.00%
|
22.60
|
22.80
|
21.00
|
22.40
|
22.27
|
22.40
|
1,338,600
|
|
|
3/4/2021
|
-0.70 / -3.02%
|
23.30
|
23.50
|
21.50
|
22.50
|
22.42
|
22.50
|
2,083,000
|
|
|
3/3/2021
|
+0.70 / +3.10%
|
23.00
|
23.60
|
22.70
|
23.30
|
23.18
|
23.30
|
1,229,900
|
|
|
3/2/2021
|
+1.10 / +5.09%
|
21.60
|
23.40
|
21.60
|
22.70
|
22.56
|
22.70
|
2,381,200
|
|
|
3/1/2021
|
+0.50 / +2.35%
|
21.40
|
21.90
|
21.30
|
21.80
|
21.62
|
21.80
|
908,000
|
|
|
2/26/2021
|
-0.30 / -1.38%
|
21.50
|
21.70
|
21.00
|
21.40
|
21.32
|
21.40
|
889,800
|
|
|
2/25/2021
|
+0.60 / +2.83%
|
21.30
|
22.10
|
21.20
|
21.80
|
21.74
|
21.80
|
1,535,800
|
|
|
2/24/2021
|
+0.40 / +1.92%
|
21.00
|
21.80
|
20.80
|
21.20
|
21.22
|
21.20
|
1,897,200
|
|
|
2/23/2021
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.60
|
21.10
|
20.82
|
21.10
|
870,900
|
|
|
2/22/2021
|
-0.40 / -1.88%
|
21.50
|
21.50
|
20.60
|
20.90
|
21.04
|
20.90
|
984,200
|
|
|
2/19/2021
|
+0.80 / +3.90%
|
20.70
|
21.80
|
20.30
|
21.30
|
21.31
|
21.30
|
1,154,800
|
|
|
2/18/2021
|
+1.60 / +8.33%
|
19.50
|
20.90
|
19.40
|
20.80
|
20.47
|
20.80
|
1,446,600
|
|
|
2/17/2021
|
+0.90 / +4.84%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.20
|
19.50
|
709,600
|
|
|
2/9/2021
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.20
|
18.90
|
18.58
|
18.90
|
526,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|