|
|
Closing price on 5/15/2025
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
2,219,200 |
| Split-adjusted Price |
17.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.50 / +2.92%
|
17.30
|
17.90
|
17.30
|
17.60
|
17.00
|
17.60
|
2,219,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.00
|
17.30
|
1,460,500
|
|
|
5/13/2025
|
+0.20 / +1.17%
|
17.20
|
17.80
|
17.10
|
17.30
|
17.00
|
17.30
|
980,800
|
|
|
5/12/2025
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.90
|
17.20
|
17.00
|
17.20
|
1,416,300
|
|
|
5/9/2025
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.10
|
17.30
|
17.00
|
17.30
|
1,351,300
|
|
|
5/8/2025
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.00
|
17.70
|
1,459,100
|
|
|
5/7/2025
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.00
|
17.70
|
1,293,300
|
|
|
5/6/2025
|
+0.70 / +4.09%
|
17.50
|
18.80
|
17.20
|
17.80
|
17.00
|
17.80
|
3,136,400
|
|
|
5/5/2025
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.80
|
17.20
|
17.00
|
17.20
|
1,166,400
|
|
|
4/29/2025
|
-0.70 / -3.98%
|
17.60
|
17.90
|
16.70
|
16.90
|
17.10
|
16.90
|
2,502,300
|
|
|
4/28/2025
|
+0.60 / +3.53%
|
17.60
|
18.00
|
17.30
|
17.60
|
17.60
|
17.60
|
1,569,200
|
|
|
4/25/2025
|
+1.60 / +10.00%
|
16.00
|
18.00
|
15.70
|
17.60
|
17.00
|
17.60
|
5,049,500
|
|
|
4/24/2025
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.50
|
16.00
|
16.00
|
16.00
|
1,395,900
|
|
|
4/23/2025
|
+0.90 / +5.96%
|
15.90
|
16.70
|
15.60
|
16.00
|
15.90
|
16.00
|
943,700
|
|
|
4/22/2025
|
-0.90 / -5.52%
|
16.20
|
16.20
|
14.00
|
15.40
|
15.10
|
15.40
|
3,420,600
|
|
|
4/21/2025
|
-0.30 / -1.81%
|
16.60
|
16.80
|
16.10
|
16.30
|
16.30
|
16.30
|
941,200
|
|
|
4/18/2025
|
+0.20 / +1.22%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
16.60
|
1,466,600
|
|
|
4/17/2025
|
+0.50 / +3.11%
|
16.10
|
16.80
|
15.70
|
16.60
|
16.40
|
16.60
|
1,479,600
|
|
|
4/16/2025
|
-0.20 / -1.23%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.10
|
16.10
|
1,578,200
|
|
|
4/15/2025
|
-0.70 / -4.12%
|
17.50
|
17.60
|
15.90
|
16.30
|
16.30
|
16.30
|
2,230,400
|
|
|
4/14/2025
|
+0.30 / +1.81%
|
16.60
|
17.50
|
16.60
|
16.90
|
17.00
|
16.90
|
2,104,200
|
|
|
4/11/2025
|
+0.80 / +5.06%
|
18.10
|
18.10
|
15.80
|
16.60
|
16.60
|
16.60
|
4,402,600
|
|
|
4/10/2025
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
15.80
|
163,200
|
|
|
4/9/2025
|
-2.30 / -14.74%
|
13.80
|
15.50
|
13.30
|
13.30
|
13.80
|
13.30
|
5,308,900
|
|
|
4/8/2025
|
-2.60 / -14.69%
|
17.70
|
18.00
|
15.10
|
15.10
|
15.60
|
15.10
|
4,315,100
|
|
|
4/4/2025
|
-0.60 / -3.23%
|
17.80
|
18.60
|
16.10
|
18.00
|
17.70
|
18.00
|
3,024,500
|
|
|
4/3/2025
|
-2.90 / -13.81%
|
20.50
|
20.50
|
17.90
|
18.10
|
18.60
|
18.10
|
6,352,000
|
|
|
4/2/2025
|
-0.10 / -0.49%
|
20.90
|
21.90
|
20.20
|
20.50
|
21.00
|
20.50
|
2,194,100
|
|
|
4/1/2025
|
+2.30 / +12.37%
|
18.60
|
21.30
|
18.30
|
20.90
|
20.60
|
20.90
|
4,823,700
|
|
|
3/31/2025
|
-1.00 / -5.15%
|
19.40
|
19.40
|
18.20
|
18.40
|
18.60
|
18.40
|
2,526,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|