|
Closing price on 5/25/2017
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
64,800 |
| Split-adjusted Price |
10.96 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.01
|
10.96
|
64,800
|
|
|
5/24/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.00
|
14.96
|
10.88
|
67,400
|
|
|
5/23/2017
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.03
|
10.88
|
76,300
|
|
|
5/22/2017
|
-0.10 / -0.65%
|
15.20
|
15.40
|
14.90
|
15.20
|
15.18
|
11.03
|
141,707
|
|
|
5/19/2017
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.26
|
11.03
|
55,700
|
|
|
5/18/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.49
|
11.17
|
106,000
|
|
|
5/17/2017
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.43
|
11.17
|
157,972
|
|
|
5/16/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.11
|
11.03
|
73,900
|
|
|
5/15/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.08
|
11.03
|
100,300
|
|
|
5/12/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.15
|
11.03
|
113,500
|
|
|
5/11/2017
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.19
|
11.10
|
119,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.08
|
11.03
|
75,900
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.01
|
11.03
|
101,700
|
|
|
5/8/2017
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.22
|
11.03
|
129,300
|
|
|
5/5/2017
|
+0.60 / +4.03%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.56
|
11.25
|
214,222
|
|
|
5/4/2017
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.99
|
10.81
|
84,200
|
|
|
5/3/2017
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.24
|
11.03
|
33,900
|
|
|
4/28/2017
|
-0.20 / -1.30%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.07
|
11.03
|
121,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.37
|
11.17
|
20,910
|
|
|
4/26/2017
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.21
|
11.17
|
36,400
|
|
|
4/25/2017
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.21
|
11.03
|
73,372
|
|
|
4/24/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.32
|
11.17
|
23,400
|
|
|
4/21/2017
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.44
|
11.17
|
139,900
|
|
|
4/20/2017
|
-0.30 / -1.90%
|
15.90
|
16.20
|
15.50
|
15.50
|
15.68
|
11.25
|
67,000
|
|
|
4/19/2017
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.71
|
11.46
|
100,800
|
|
|
4/18/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.41
|
11.25
|
108,600
|
|
|
4/17/2017
|
-0.50 / -3.11%
|
16.00
|
16.60
|
14.80
|
15.60
|
15.67
|
11.32
|
154,000
|
|
|
4/14/2017
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.07
|
11.75
|
169,000
|
|
|
4/13/2017
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.41
|
11.83
|
89,500
|
|
|
4/12/2017
|
+0.50 / +3.13%
|
15.90
|
16.70
|
15.90
|
16.50
|
16.32
|
11.97
|
279,100
|
|
|