|
Closing price on 4/24/2020
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
10,900 |
| Split-adjusted Price |
15.20 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
-0.20 / -1.30%
|
15.20
|
15.60
|
15.00
|
15.20
|
15.27
|
15.20
|
10,900
|
|
|
4/23/2020
|
-0.20 / -1.28%
|
15.60
|
16.00
|
15.20
|
15.40
|
15.67
|
15.40
|
30,200
|
|
|
4/22/2020
|
+0.40 / +2.63%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.58
|
15.60
|
9,300
|
|
|
4/21/2020
|
-0.60 / -3.80%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.64
|
15.20
|
31,000
|
|
|
4/20/2020
|
+0.40 / +2.60%
|
15.50
|
16.30
|
15.50
|
15.80
|
15.80
|
15.80
|
99,500
|
|
|
4/17/2020
|
+0.20 / +1.33%
|
15.00
|
16.50
|
14.80
|
15.20
|
15.39
|
15.20
|
53,000
|
|
|
4/16/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
31,000
|
|
|
4/15/2020
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.98
|
14.90
|
24,600
|
|
|
4/14/2020
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.76
|
14.70
|
16,800
|
|
|
4/13/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.95
|
14.90
|
1,100
|
|
|
4/10/2020
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.88
|
14.70
|
6,700
|
|
|
4/9/2020
|
+0.60 / +4.11%
|
14.70
|
15.20
|
14.50
|
15.20
|
14.74
|
15.20
|
44,700
|
|
|
4/8/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.58
|
14.60
|
2,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.73
|
14.60
|
6,600
|
|
|
4/6/2020
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.65
|
14.60
|
19,100
|
|
|
4/3/2020
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.58
|
14.60
|
6,500
|
|
|
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
|
|
|