|
Closing price on 6/10/2019
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
92,600 |
| Split-adjusted Price |
18.26 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
-0.50 / -2.43%
|
20.50
|
20.80
|
20.00
|
20.10
|
20.38
|
18.26
|
92,600
|
|
|
6/7/2019
|
+0.50 / +2.48%
|
20.00
|
21.20
|
20.00
|
20.70
|
20.64
|
18.81
|
141,900
|
|
|
6/6/2019
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.18
|
18.35
|
63,700
|
|
|
6/5/2019
|
-0.60 / -2.87%
|
21.00
|
21.20
|
20.30
|
20.30
|
20.87
|
18.44
|
138,200
|
|
|
6/4/2019
|
+0.90 / +4.50%
|
20.00
|
22.50
|
19.80
|
20.90
|
20.98
|
18.99
|
246,000
|
|
|
6/3/2019
|
-0.60 / -2.91%
|
20.00
|
20.40
|
19.70
|
20.00
|
20.01
|
18.17
|
256,700
|
|
|
5/31/2019
|
-0.30 / -1.46%
|
21.30
|
21.40
|
20.20
|
20.20
|
20.60
|
18.35
|
112,100
|
|
|
5/30/2019
|
+0.20 / +0.99%
|
21.50
|
22.00
|
20.50
|
20.50
|
21.57
|
18.63
|
303,000
|
|
|
5/29/2019
|
+2.70 / +15.34%
|
17.80
|
20.30
|
17.20
|
20.30
|
19.23
|
18.44
|
524,200
|
|
|
5/28/2019
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.67
|
15.99
|
43,200
|
|
|
5/27/2019
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.72
|
16.17
|
55,500
|
|
|
5/24/2019
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.85
|
16.17
|
47,100
|
|
|
5/23/2019
|
+0.20 / +1.12%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.83
|
16.35
|
22,500
|
|
|
5/22/2019
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.91
|
16.17
|
45,600
|
|
|
5/21/2019
|
+0.20 / +1.12%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.94
|
16.35
|
33,200
|
|
|
5/20/2019
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.88
|
16.17
|
37,700
|
|
|
5/17/2019
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.12
|
16.63
|
25,800
|
|
|
5/16/2019
|
+0.40 / +2.25%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.28
|
16.54
|
53,400
|
|
|
5/15/2019
|
+0.30 / +1.71%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.88
|
16.17
|
65,700
|
|
|
5/14/2019
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.72
|
15.90
|
48,500
|
|
|
5/13/2019
|
-0.20 / -1.14%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.78
|
15.81
|
58,400
|
|
|
5/10/2019
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.62
|
15.72
|
64,800
|
|
|
5/9/2019
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.31
|
15.63
|
36,000
|
|
|
5/8/2019
|
-0.80 / -4.42%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.33
|
15.72
|
302,800
|
|
|
5/7/2019
|
+0.10 / +0.56%
|
18.60
|
18.70
|
17.90
|
18.10
|
18.12
|
16.44
|
79,300
|
|
|
5/6/2019
|
-0.80 / -4.26%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.34
|
16.35
|
81,000
|
|
|
5/3/2019
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.84
|
17.08
|
44,300
|
|
|
5/2/2019
|
-0.30 / -1.56%
|
19.70
|
19.70
|
18.90
|
18.90
|
19.05
|
17.17
|
52,600
|
|
|
4/26/2019
|
+0.10 / +0.53%
|
19.20
|
19.40
|
18.90
|
19.10
|
19.16
|
17.35
|
50,200
|
|
|
4/25/2019
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.04
|
17.26
|
130,600
|
|
|