|
Closing price on 5/11/2020
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
12,800 |
| Split-adjusted Price |
14.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.80
|
14.70
|
12,800
|
|
|
5/8/2020
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.01
|
14.90
|
15,200
|
|
|
5/7/2020
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.91
|
14.80
|
8,000
|
|
|
5/6/2020
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
14.90
|
8,100
|
|
|
5/5/2020
|
-0.50 / -3.23%
|
14.70
|
15.40
|
14.70
|
15.00
|
15.24
|
15.00
|
11,900
|
|
|
5/4/2020
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
4/29/2020
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.19
|
15.30
|
15,600
|
|
|
4/28/2020
|
+0.10 / +0.66%
|
15.10
|
15.70
|
15.10
|
15.20
|
15.27
|
15.20
|
33,800
|
|
|
4/27/2020
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.12
|
15.10
|
15,600
|
|
|
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
|
|
|