|
Closing price on 5/3/2017
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
33,900 |
| Split-adjusted Price |
11.03 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
11.61
|
94,400
|
|
|
4/10/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
11.54
|
57,600
|
|
|
4/7/2017
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.80
|
16.00
|
15.93
|
11.61
|
72,520
|
|
|
4/5/2017
|
-0.40 / -2.44%
|
16.80
|
16.80
|
15.80
|
16.00
|
16.10
|
11.61
|
308,000
|
|
|
4/4/2017
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.32
|
11.90
|
121,809
|
|
|
4/3/2017
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.23
|
11.75
|
211,109
|
|
|
3/31/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.40
|
16.49
|
11.90
|
186,622
|
|
|
3/30/2017
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.43
|
11.83
|
186,609
|
|
|
3/29/2017
|
-0.40 / -2.34%
|
17.20
|
17.40
|
16.50
|
16.70
|
16.79
|
12.12
|
183,300
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.20
|
17.70
|
16.80
|
17.10
|
17.18
|
12.41
|
248,350
|
|
|
3/27/2017
|
+1.30 / +8.23%
|
16.10
|
17.50
|
16.10
|
17.10
|
16.77
|
12.41
|
559,612
|
|
|
3/24/2017
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.82
|
11.61
|
108,000
|
|
|
3/23/2017
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.65
|
11.46
|
190,190
|
|
|
3/22/2017
|
-0.40 / -2.50%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.78
|
11.32
|
147,500
|
|
|
3/21/2017
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
11.61
|
93,910
|
|
|
3/20/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
11.54
|
118,782
|
|
|