|
|
Closing price on 3/5/2021
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
21.00 |
| Volume |
1,338,600 |
| Split-adjusted Price |
22.40 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2021
|
-0.80 / -4.21%
|
19.30
|
19.50
|
18.00
|
18.20
|
18.57
|
18.20
|
1,085,300
|
|
|
2/5/2021
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.70
|
19.30
|
18.99
|
19.30
|
921,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.80
|
19.20
|
19.36
|
19.20
|
544,100
|
|
|
2/3/2021
|
+2.00 / +11.36%
|
18.30
|
19.90
|
18.30
|
19.60
|
19.19
|
19.60
|
1,022,900
|
|
|
2/2/2021
|
+0.50 / +2.81%
|
17.30
|
18.40
|
17.00
|
18.30
|
17.61
|
18.30
|
1,454,100
|
|
|
2/1/2021
|
-1.10 / -5.98%
|
18.40
|
19.00
|
17.00
|
17.30
|
17.79
|
17.30
|
1,098,200
|
|
|
1/29/2021
|
+0.60 / +3.28%
|
17.10
|
19.90
|
16.00
|
18.90
|
18.38
|
18.90
|
1,067,700
|
|
|
1/28/2021
|
-3.10 / -14.62%
|
19.30
|
20.00
|
18.10
|
18.10
|
18.33
|
18.10
|
1,851,200
|
|
|
1/27/2021
|
-1.80 / -8.07%
|
22.30
|
22.30
|
19.50
|
20.50
|
21.15
|
20.50
|
1,688,900
|
|
|
1/26/2021
|
-1.90 / -7.92%
|
24.00
|
24.00
|
21.00
|
22.10
|
22.34
|
22.10
|
1,553,400
|
|
|
1/25/2021
|
+0.50 / +2.14%
|
23.40
|
24.70
|
23.40
|
23.90
|
24.00
|
23.90
|
1,197,100
|
|
|
1/22/2021
|
+0.90 / +3.95%
|
23.00
|
24.00
|
22.60
|
23.70
|
23.43
|
23.70
|
2,404,000
|
|
|
1/21/2021
|
+1.40 / +6.51%
|
22.40
|
23.40
|
22.00
|
22.90
|
22.82
|
22.90
|
1,386,500
|
|
|
1/20/2021
|
-0.10 / -0.44%
|
21.80
|
22.60
|
20.00
|
22.40
|
21.49
|
22.40
|
1,330,100
|
|
|
1/19/2021
|
-2.50 / -10.16%
|
24.50
|
24.50
|
21.00
|
22.10
|
22.45
|
22.10
|
3,245,500
|
|
|
1/18/2021
|
-0.30 / -1.21%
|
24.60
|
24.90
|
24.30
|
24.50
|
24.56
|
24.50
|
1,557,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|