|
|
Closing price on 4/21/2023
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
13.40 |
| Volume |
2,081,200 |
| Split-adjusted Price |
13.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
+0.50 / +3.76%
|
14.50
|
15.20
|
13.40
|
13.80
|
14.20
|
13.80
|
2,081,200
|
|
|
4/20/2023
|
+1.70 / +14.66%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.30
|
13.30
|
518,500
|
|
|
4/19/2023
|
+1.50 / +14.29%
|
10.70
|
12.00
|
10.70
|
12.00
|
11.60
|
12.00
|
1,129,700
|
|
|
4/18/2023
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
77,100
|
|
|
4/17/2023
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
174,600
|
|
|
4/14/2023
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
247,400
|
|
|
4/13/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
85,000
|
|
|
4/12/2023
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
215,100
|
|
|
4/11/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
100,700
|
|
|
4/10/2023
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
382,000
|
|
|
4/7/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
92,900
|
|
|
4/6/2023
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
257,400
|
|
|
4/5/2023
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
204,000
|
|
|
4/4/2023
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
203,200
|
|
|
4/3/2023
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
131,100
|
|
|
3/31/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
149,700
|
|
|
3/30/2023
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
186,900
|
|
|
3/29/2023
|
+0.40 / +3.96%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.50
|
10.50
|
218,000
|
|
|
3/28/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
133,800
|
|
|
3/27/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
129,800
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
78,900
|
|
|
3/23/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.10
|
10.20
|
190,200
|
|
|
3/22/2023
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.30
|
10.20
|
136,000
|
|
|
3/21/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
161,500
|
|
|
3/20/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.50
|
10.60
|
216,700
|
|
|
3/17/2023
|
-0.20 / -1.85%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.70
|
10.60
|
113,100
|
|
|
3/16/2023
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
49,400
|
|
|
3/15/2023
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
151,000
|
|
|
3/14/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
132,200
|
|
|
3/13/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
148,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|