|
Closing price on 6/1/2020
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
18,400 |
| Split-adjusted Price |
15.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.24
|
15.00
|
18,400
|
|
|
5/29/2020
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
13,300
|
|
|
5/28/2020
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.91
|
14.90
|
8,500
|
|
|
5/27/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.13
|
15.00
|
17,500
|
|
|
5/26/2020
|
+0.10 / +0.67%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.23
|
15.10
|
24,800
|
|
|
5/25/2020
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.50
|
15.00
|
14.72
|
15.00
|
73,700
|
|
|
5/22/2020
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.69
|
14.70
|
14,800
|
|
|
5/21/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
14.90
|
24,900
|
|
|
5/20/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
22,300
|
|
|
5/19/2020
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.85
|
14.80
|
34,700
|
|
|
5/18/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.82
|
14.90
|
33,700
|
|
|
5/15/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10,600
|
|
|
5/14/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.81
|
14.90
|
20,200
|
|
|
5/13/2020
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.81
|
14.90
|
13,300
|
|
|
5/12/2020
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.84
|
14.80
|
15,700
|
|
|
5/11/2020
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.80
|
14.70
|
12,800
|
|
|
5/8/2020
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.01
|
14.90
|
15,200
|
|
|
5/7/2020
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.91
|
14.80
|
8,000
|
|
|
5/6/2020
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
14.90
|
8,100
|
|
|
5/5/2020
|
-0.50 / -3.23%
|
14.70
|
15.40
|
14.70
|
15.00
|
15.24
|
15.00
|
11,900
|
|
|
5/4/2020
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
4/29/2020
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.19
|
15.30
|
15,600
|
|
|
4/28/2020
|
+0.10 / +0.66%
|
15.10
|
15.70
|
15.10
|
15.20
|
15.27
|
15.20
|
33,800
|
|
|
4/27/2020
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.12
|
15.10
|
15,600
|
|
|
4/24/2020
|
-0.20 / -1.30%
|
15.20
|
15.60
|
15.00
|
15.20
|
15.27
|
15.20
|
10,900
|
|
|
4/23/2020
|
-0.20 / -1.28%
|
15.60
|
16.00
|
15.20
|
15.40
|
15.67
|
15.40
|
30,200
|
|
|
4/22/2020
|
+0.40 / +2.63%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.58
|
15.60
|
9,300
|
|
|
4/21/2020
|
-0.60 / -3.80%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.64
|
15.20
|
31,000
|
|
|
4/20/2020
|
+0.40 / +2.60%
|
15.50
|
16.30
|
15.50
|
15.80
|
15.80
|
15.80
|
99,500
|
|
|
4/17/2020
|
+0.20 / +1.33%
|
15.00
|
16.50
|
14.80
|
15.20
|
15.39
|
15.20
|
53,000
|
|
|