|
Closing price on 4/1/2020
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
121,160 |
| Split-adjusted Price |
14.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.56
|
14.60
|
121,160
|
|
|
3/31/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.60
|
14.56
|
14.60
|
25,400
|
|
|
3/30/2020
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.56
|
14.60
|
29,300
|
|
|
3/27/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.56
|
14.60
|
17,000
|
|
|
3/26/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.57
|
14.60
|
12,700
|
|
|
3/25/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.57
|
14.60
|
11,500
|
|
|
3/24/2020
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.60
|
14.60
|
6,600
|
|
|
3/23/2020
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.00
|
14.70
|
14.56
|
14.70
|
106,300
|
|
|
3/20/2020
|
-0.40 / -2.63%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.60
|
14.80
|
35,650
|
|
|
3/19/2020
|
-0.40 / -2.56%
|
15.90
|
15.90
|
14.40
|
15.20
|
14.96
|
15.20
|
23,200
|
|
|
3/18/2020
|
-1.00 / -6.02%
|
16.60
|
16.60
|
15.50
|
15.60
|
15.88
|
15.60
|
83,200
|
|
|
3/17/2020
|
+2.00 / +13.70%
|
14.20
|
16.60
|
12.40
|
16.60
|
14.66
|
16.60
|
709,400
|
|
|
3/16/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.47
|
14.60
|
41,600
|
|
|
3/13/2020
|
-0.30 / -2.01%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.56
|
14.60
|
25,500
|
|
|
3/12/2020
|
+0.20 / +1.36%
|
14.30
|
15.00
|
14.10
|
14.90
|
14.56
|
14.90
|
177,100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.00
|
14.70
|
14.56
|
14.70
|
67,827
|
|
|
3/10/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
13.80
|
14.70
|
14.59
|
14.70
|
39,930
|
|
|
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
|
|
|