|
|
Closing price on 5/9/2016
|
|
| Open |
16.80 |
| High |
18.50 |
| Low |
16.80 |
| Volume |
469,550 |
| Split-adjusted Price |
12.62 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2016
|
+0.50 / +2.22%
|
25.00
|
25.70
|
22.90
|
23.00
|
24.39
|
16.69
|
1,083,730
|
|
|
4/6/2016
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.32
|
86,400
|
|
|
4/5/2016
|
0.00 / 0.00%
|
19.50
|
22.00
|
18.70
|
21.70
|
19.57
|
15.74
|
1,556,098
|
|
|
4/4/2016
|
-3.80 / -14.90%
|
21.70
|
24.00
|
21.70
|
21.70
|
21.99
|
15.74
|
2,282,787
|
|
|
4/1/2016
|
-4.30 / -14.43%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
18.50
|
93,140
|
|
|
3/31/2016
|
-1.00 / -3.25%
|
29.90
|
31.80
|
29.80
|
29.80
|
30.05
|
21.62
|
274,440
|
|
|
3/30/2016
|
-0.70 / -2.22%
|
34.80
|
36.10
|
30.00
|
30.80
|
34.96
|
22.35
|
2,002,192
|
|
|
3/29/2016
|
+2.90 / +10.14%
|
29.60
|
31.50
|
29.50
|
31.50
|
31.45
|
22.85
|
1,184,254
|
|
|
3/28/2016
|
+3.70 / +14.86%
|
25.00
|
28.60
|
25.00
|
28.60
|
27.39
|
20.75
|
1,424,930
|
|
|
3/25/2016
|
+1.70 / +7.36%
|
24.10
|
26.50
|
22.00
|
24.80
|
24.90
|
17.99
|
1,629,710
|
|
|
3/24/2016
|
+2.90 / +14.36%
|
22.40
|
23.10
|
21.50
|
23.10
|
23.06
|
16.76
|
705,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|