|
Closing price on 5/17/2019
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
25,800 |
| Split-adjusted Price |
16.63 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.12
|
16.63
|
25,800
|
|
|
5/16/2019
|
+0.40 / +2.25%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.28
|
16.54
|
53,400
|
|
|
5/15/2019
|
+0.30 / +1.71%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.88
|
16.17
|
65,700
|
|
|
5/14/2019
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.72
|
15.90
|
48,500
|
|
|
5/13/2019
|
-0.20 / -1.14%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.78
|
15.81
|
58,400
|
|
|
5/10/2019
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.62
|
15.72
|
64,800
|
|
|
5/9/2019
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.31
|
15.63
|
36,000
|
|
|
5/8/2019
|
-0.80 / -4.42%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.33
|
15.72
|
302,800
|
|
|
5/7/2019
|
+0.10 / +0.56%
|
18.60
|
18.70
|
17.90
|
18.10
|
18.12
|
16.44
|
79,300
|
|
|
5/6/2019
|
-0.80 / -4.26%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.34
|
16.35
|
81,000
|
|
|
5/3/2019
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.84
|
17.08
|
44,300
|
|
|
5/2/2019
|
-0.30 / -1.56%
|
19.70
|
19.70
|
18.90
|
18.90
|
19.05
|
17.17
|
52,600
|
|
|
4/26/2019
|
+0.10 / +0.53%
|
19.20
|
19.40
|
18.90
|
19.10
|
19.16
|
17.35
|
50,200
|
|
|
4/25/2019
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.04
|
17.26
|
130,600
|
|
|
4/24/2019
|
-1.00 / -4.90%
|
20.30
|
20.30
|
19.30
|
19.40
|
19.81
|
17.63
|
120,700
|
|
|
4/23/2019
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
18.53
|
22,400
|
|
|
4/22/2019
|
-0.40 / -1.94%
|
20.60
|
20.80
|
20.20
|
20.20
|
20.39
|
18.35
|
65,300
|
|
|
4/19/2019
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.56
|
18.72
|
28,600
|
|
|
4/18/2019
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.45
|
18.53
|
71,400
|
|
|
4/17/2019
|
-0.40 / -1.93%
|
20.70
|
20.80
|
20.30
|
20.30
|
20.68
|
18.44
|
95,100
|
|
|
4/16/2019
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.63
|
18.81
|
28,200
|
|
|
4/12/2019
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.67
|
18.90
|
9,300
|
|
|
4/11/2019
|
+0.40 / +1.95%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.76
|
18.99
|
43,800
|
|
|
4/10/2019
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.20
|
20.50
|
20.58
|
18.63
|
33,100
|
|
|
4/9/2019
|
-0.40 / -1.90%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.70
|
18.72
|
33,300
|
|
|
4/8/2019
|
-0.20 / -0.94%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.97
|
19.08
|
112,400
|
|
|
4/5/2019
|
+0.30 / +1.43%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.24
|
19.35
|
137,700
|
|
|
4/4/2019
|
+0.90 / +4.48%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.56
|
19.08
|
101,600
|
|
|
4/3/2019
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.05
|
18.26
|
36,800
|
|
|
4/2/2019
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.26
|
18.26
|
27,600
|
|
|