|
Closing price on 4/5/2017
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.80 |
| Volume |
308,000 |
| Split-adjusted Price |
11.61 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.40 / -2.44%
|
16.80
|
16.80
|
15.80
|
16.00
|
16.10
|
11.61
|
308,000
|
|
|
4/4/2017
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.32
|
11.90
|
121,809
|
|
|
4/3/2017
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.23
|
11.75
|
211,109
|
|
|
3/31/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.40
|
16.49
|
11.90
|
186,622
|
|
|
3/30/2017
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.43
|
11.83
|
186,609
|
|
|
3/29/2017
|
-0.40 / -2.34%
|
17.20
|
17.40
|
16.50
|
16.70
|
16.79
|
12.12
|
183,300
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.20
|
17.70
|
16.80
|
17.10
|
17.18
|
12.41
|
248,350
|
|
|
3/27/2017
|
+1.30 / +8.23%
|
16.10
|
17.50
|
16.10
|
17.10
|
16.77
|
12.41
|
559,612
|
|
|
3/24/2017
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.82
|
11.61
|
108,000
|
|
|
3/23/2017
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.65
|
11.46
|
190,190
|
|
|
3/22/2017
|
-0.40 / -2.50%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.78
|
11.32
|
147,500
|
|
|
3/21/2017
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
11.61
|
93,910
|
|
|
3/20/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
11.54
|
118,782
|
|
|
3/17/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.93
|
11.61
|
148,700
|
|
|
3/16/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.94
|
11.61
|
138,464
|
|
|
3/15/2017
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.02
|
11.61
|
106,200
|
|
|
3/14/2017
|
+0.40 / +2.55%
|
15.90
|
16.80
|
15.70
|
16.10
|
16.16
|
11.68
|
196,901
|
|
|
3/13/2017
|
+0.10 / +0.64%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.83
|
11.39
|
110,372
|
|
|
3/10/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.62
|
11.46
|
136,600
|
|
|
3/9/2017
|
-0.30 / -1.85%
|
16.10
|
16.50
|
15.80
|
15.90
|
15.98
|
11.54
|
74,601
|
|
|
3/8/2017
|
+0.30 / +1.89%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.19
|
11.75
|
104,900
|
|
|
3/7/2017
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.87
|
11.54
|
97,300
|
|
|
3/6/2017
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.40
|
15.80
|
15.75
|
11.46
|
208,409
|
|
|
3/3/2017
|
-0.20 / -1.20%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.32
|
11.90
|
173,930
|
|
|
3/2/2017
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.70
|
12.04
|
146,220
|
|
|
3/1/2017
|
+0.90 / +5.66%
|
16.00
|
17.50
|
15.70
|
16.80
|
16.78
|
12.19
|
448,009
|
|
|
2/28/2017
|
+0.40 / +2.58%
|
15.50
|
16.50
|
15.50
|
15.90
|
16.01
|
11.54
|
253,900
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.60
|
16.20
|
14.80
|
15.50
|
15.35
|
11.25
|
223,161
|
|
|
2/24/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.51
|
11.32
|
182,440
|
|
|
2/23/2017
|
-1.10 / -6.59%
|
16.10
|
16.90
|
15.60
|
15.60
|
15.98
|
11.32
|
451,970
|
|
|