|
Closing price on 3/3/2016
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
62,900 |
| Split-adjusted Price |
6.46 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/26/2016
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
7.04
|
27,900
|
|
|
1/25/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.84
|
7.18
|
19,100
|
|
|
1/22/2016
|
+0.10 / +1.00%
|
9.60
|
10.10
|
9.10
|
10.10
|
9.70
|
7.33
|
50,900
|
|
|
1/21/2016
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.80
|
10.00
|
9.92
|
7.26
|
124,300
|
|
|
1/20/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
7.11
|
96,050
|
|
|
1/19/2016
|
+0.20 / +2.04%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
7.26
|
30,500
|
|
|
1/18/2016
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.04
|
7.11
|
90,100
|
|
|
1/15/2016
|
-0.40 / -3.67%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.56
|
7.62
|
16,100
|
|
|