|
Closing price on 5/24/2016
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
261,295 |
| Split-adjusted Price |
13.86 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-0.40 / -2.05%
|
19.30
|
19.50
|
18.70
|
19.10
|
19.03
|
13.86
|
261,295
|
|
|
5/23/2016
|
-0.80 / -3.94%
|
20.20
|
20.90
|
19.50
|
19.50
|
19.92
|
14.15
|
224,400
|
|
|
5/20/2016
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.29
|
14.87
|
198,401
|
|
|
5/19/2016
|
-0.70 / -3.32%
|
21.30
|
21.30
|
20.30
|
20.40
|
20.61
|
14.80
|
209,300
|
|
|
5/18/2016
|
+0.40 / +1.93%
|
20.20
|
21.70
|
20.20
|
21.10
|
21.09
|
15.31
|
298,000
|
|
|
5/17/2016
|
+0.50 / +2.48%
|
20.50
|
20.70
|
19.50
|
20.70
|
20.16
|
15.02
|
781,300
|
|
|
5/16/2016
|
-0.40 / -1.94%
|
21.50
|
21.80
|
20.00
|
20.20
|
21.12
|
14.66
|
644,600
|
|
|
5/13/2016
|
+1.80 / +9.28%
|
19.30
|
21.20
|
19.30
|
21.20
|
20.61
|
15.38
|
668,530
|
|
|
5/12/2016
|
+1.30 / +7.18%
|
18.30
|
19.40
|
18.20
|
19.40
|
19.06
|
14.07
|
488,928
|
|
|
5/11/2016
|
+1.10 / +6.47%
|
17.20
|
18.20
|
17.10
|
18.10
|
17.87
|
13.13
|
384,910
|
|
|
5/10/2016
|
-0.40 / -2.30%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.10
|
12.33
|
290,160
|
|
|
5/9/2016
|
+0.60 / +3.57%
|
16.80
|
18.50
|
16.80
|
17.40
|
17.88
|
12.62
|
469,550
|
|
|
5/6/2016
|
-0.70 / -4.00%
|
16.50
|
17.20
|
16.20
|
16.80
|
16.75
|
12.19
|
792,980
|
|
|
5/5/2016
|
-0.80 / -4.37%
|
18.30
|
18.70
|
16.50
|
17.50
|
17.37
|
12.70
|
880,600
|
|
|
5/4/2016
|
-2.40 / -11.59%
|
17.60
|
20.70
|
17.60
|
18.30
|
18.70
|
13.28
|
626,600
|
|
|
4/29/2016
|
-1.20 / -5.50%
|
21.50
|
21.70
|
20.00
|
20.60
|
20.67
|
14.95
|
494,530
|
|
|
4/28/2016
|
-0.10 / -0.46%
|
22.00
|
22.20
|
21.50
|
21.80
|
21.74
|
15.82
|
226,000
|
|
|
4/27/2016
|
-0.60 / -2.67%
|
22.40
|
22.60
|
21.80
|
21.90
|
22.11
|
15.89
|
303,000
|
|
|
4/26/2016
|
+0.50 / +2.27%
|
22.00
|
23.00
|
21.60
|
22.50
|
22.37
|
16.32
|
243,760
|
|
|
4/25/2016
|
-1.20 / -5.17%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.28
|
15.96
|
452,515
|
|
|
4/22/2016
|
-1.00 / -4.17%
|
24.00
|
24.10
|
22.70
|
23.00
|
23.18
|
16.69
|
413,200
|
|
|
4/21/2016
|
+0.10 / +0.42%
|
24.40
|
24.50
|
23.30
|
24.00
|
23.93
|
17.41
|
350,362
|
|
|
4/20/2016
|
+0.70 / +3.02%
|
23.20
|
24.70
|
22.90
|
23.90
|
23.67
|
17.34
|
5,941,136
|
|
|
4/19/2016
|
+1.60 / +7.41%
|
23.00
|
23.50
|
21.60
|
23.20
|
23.00
|
16.83
|
706,890
|
|
|
4/15/2016
|
+0.40 / +1.90%
|
21.20
|
22.90
|
20.60
|
21.40
|
21.60
|
15.53
|
318,840
|
|
|
4/14/2016
|
-0.40 / -1.87%
|
22.40
|
22.40
|
20.50
|
21.00
|
21.07
|
15.24
|
466,053
|
|
|
4/13/2016
|
-1.50 / -6.55%
|
22.80
|
22.90
|
21.20
|
21.40
|
21.86
|
15.53
|
591,540
|
|
|
4/12/2016
|
-1.10 / -4.58%
|
24.80
|
25.00
|
22.20
|
22.90
|
23.80
|
16.61
|
584,980
|
|
|
4/11/2016
|
+1.80 / +8.11%
|
22.80
|
25.00
|
22.80
|
24.00
|
23.82
|
17.41
|
586,690
|
|
|
4/8/2016
|
-0.60 / -2.61%
|
22.90
|
23.50
|
21.20
|
22.40
|
22.17
|
16.25
|
1,055,718
|
|
|