|
Closing price on 4/7/2023
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
92,900 |
| Split-adjusted Price |
10.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2023
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
109,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
60,000
|
|
|
3/8/2023
|
+0.30 / +2.75%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.10
|
11.20
|
68,400
|
|
|
3/7/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.90
|
11.10
|
94,400
|
|
|
3/6/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
66,700
|
|
|
3/3/2023
|
-0.20 / -1.79%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.20
|
11.00
|
129,000
|
|
|
3/2/2023
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
43,100
|
|
|
3/1/2023
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.10
|
11.20
|
150,300
|
|
|
2/28/2023
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
85,500
|
|
|
2/27/2023
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.90
|
10.80
|
142,300
|
|
|