|
Closing price on 3/9/2020
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
13.90 |
| Volume |
166,400 |
| Split-adjusted Price |
14.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
+0.10 / +0.68%
|
14.50
|
15.20
|
13.90
|
14.70
|
14.69
|
14.70
|
166,400
|
|
|
3/6/2020
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.62
|
14.70
|
14,500
|
|
|
3/5/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.78
|
14.80
|
37,800
|
|
|
3/4/2020
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.76
|
14.80
|
21,100
|
|
|
3/3/2020
|
-0.20 / -1.34%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.72
|
14.70
|
34,400
|
|
|
3/2/2020
|
+0.30 / +2.05%
|
14.40
|
14.90
|
14.00
|
14.90
|
14.57
|
14.90
|
75,000
|
|
|
2/28/2020
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.57
|
14.70
|
58,600
|
|
|
2/27/2020
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.61
|
14.60
|
69,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.57
|
14.70
|
42,000
|
|
|
2/25/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.58
|
14.70
|
67,000
|
|
|
2/24/2020
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.40
|
14.70
|
14.74
|
14.70
|
34,300
|
|
|
2/21/2020
|
+0.30 / +2.08%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.76
|
14.70
|
29,400
|
|
|
2/20/2020
|
-0.30 / -2.04%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
14.40
|
23,400
|
|
|
2/19/2020
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.41
|
14.70
|
12,600
|
|
|
2/18/2020
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.77
|
14.80
|
1,200
|
|
|
2/17/2020
|
-0.50 / -3.36%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.53
|
14.40
|
24,500
|
|
|
2/14/2020
|
-0.40 / -2.68%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.87
|
14.50
|
19,500
|
|
|
2/13/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.75
|
14.90
|
18,600
|
|
|
2/12/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.89
|
15.00
|
32,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.40
|
15.00
|
14.84
|
15.00
|
19,200
|
|
|
2/10/2020
|
+1.00 / +7.14%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.82
|
15.00
|
40,400
|
|
|
2/7/2020
|
-0.50 / -3.33%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.02
|
14.50
|
20,300
|
|
|
2/6/2020
|
+0.70 / +4.90%
|
14.00
|
15.00
|
13.90
|
15.00
|
14.49
|
15.00
|
51,100
|
|
|
2/5/2020
|
+0.50 / +3.62%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.16
|
14.30
|
11,800
|
|
|
2/4/2020
|
-0.80 / -5.48%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.03
|
13.80
|
3,300
|
|
|
2/3/2020
|
-0.30 / -2.01%
|
14.00
|
14.80
|
12.70
|
14.60
|
13.18
|
14.60
|
32,600
|
|
|
1/31/2020
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.88
|
14.80
|
21,500
|
|
|
1/30/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
4,200
|
|
|
1/22/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
300
|
|
|
1/21/2020
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.30
|
15.00
|
14.56
|
15.00
|
51,600
|
|
|