|
Closing price on 5/25/2023
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
342,700 |
| Split-adjusted Price |
15.50 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
+0.40 / +2.65%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.20
|
15.50
|
342,700
|
|
|
5/24/2023
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.10
|
15.00
|
390,800
|
|
|
5/23/2023
|
-0.20 / -1.29%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.40
|
15.30
|
314,500
|
|
|
5/22/2023
|
+0.50 / +3.31%
|
15.10
|
15.80
|
15.10
|
15.60
|
15.50
|
15.60
|
694,500
|
|
|
5/19/2023
|
+0.40 / +2.74%
|
14.70
|
15.50
|
14.60
|
15.00
|
15.10
|
15.00
|
587,900
|
|
|
5/18/2023
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.60
|
14.70
|
285,200
|
|
|
5/17/2023
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.40
|
14.60
|
14.60
|
14.60
|
411,800
|
|
|
5/16/2023
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.80
|
14.70
|
435,400
|
|
|
5/15/2023
|
0.00 / 0.00%
|
15.40
|
15.80
|
14.90
|
14.90
|
15.10
|
14.90
|
712,700
|
|
|
5/12/2023
|
+0.90 / +6.29%
|
14.30
|
15.40
|
14.00
|
15.20
|
14.90
|
15.20
|
1,205,300
|
|
|
5/11/2023
|
-0.40 / -2.76%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.30
|
14.10
|
609,300
|
|
|
5/10/2023
|
+0.10 / +0.69%
|
14.40
|
14.90
|
14.20
|
14.50
|
14.50
|
14.50
|
469,500
|
|
|
5/9/2023
|
-0.30 / -2.04%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
432,500
|
|
|
5/8/2023
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.40
|
14.50
|
14.70
|
14.50
|
385,500
|
|
|
5/5/2023
|
+0.30 / +2.10%
|
14.40
|
15.10
|
14.10
|
14.60
|
14.60
|
14.60
|
358,500
|
|
|
5/4/2023
|
+0.10 / +0.70%
|
14.20
|
15.10
|
13.60
|
14.40
|
14.30
|
14.40
|
256,800
|
|
|
4/28/2023
|
-1.00 / -6.58%
|
14.90
|
14.90
|
13.90
|
14.20
|
14.30
|
14.20
|
914,200
|
|
|
4/27/2023
|
-0.60 / -3.90%
|
15.60
|
16.00
|
14.70
|
14.80
|
15.20
|
14.80
|
510,800
|
|
|
4/26/2023
|
+1.10 / +7.53%
|
14.60
|
16.00
|
14.60
|
15.70
|
15.40
|
15.70
|
673,900
|
|
|
4/25/2023
|
+1.40 / +10.53%
|
13.20
|
15.20
|
13.00
|
14.70
|
14.60
|
14.70
|
1,361,200
|
|
|
4/24/2023
|
-1.20 / -8.45%
|
13.80
|
14.00
|
13.00
|
13.00
|
13.30
|
13.00
|
502,100
|
|
|
4/21/2023
|
+0.50 / +3.76%
|
14.50
|
15.20
|
13.40
|
13.80
|
14.20
|
13.80
|
2,081,200
|
|
|
4/20/2023
|
+1.70 / +14.66%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.30
|
13.30
|
518,500
|
|
|
4/19/2023
|
+1.50 / +14.29%
|
10.70
|
12.00
|
10.70
|
12.00
|
11.60
|
12.00
|
1,129,700
|
|
|
4/18/2023
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
77,100
|
|
|
4/17/2023
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
174,600
|
|
|
4/14/2023
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
247,400
|
|
|
4/13/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
85,000
|
|
|
4/12/2023
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
215,100
|
|
|
4/11/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
100,700
|
|
|