|
Closing price on 6/14/2017
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
174,700 |
| Split-adjusted Price |
11.10 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
-0.20 / -1.29%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.19
|
11.10
|
174,700
|
|
|
6/13/2017
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.30
|
11.25
|
95,000
|
|
|
6/12/2017
|
+0.10 / +0.65%
|
16.50
|
16.50
|
15.30
|
15.40
|
15.41
|
11.17
|
66,900
|
|
|
6/9/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.27
|
11.10
|
157,502
|
|
|
6/8/2017
|
-0.50 / -3.16%
|
15.30
|
15.90
|
15.30
|
15.30
|
15.43
|
11.10
|
206,200
|
|
|
6/7/2017
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.71
|
11.46
|
94,170
|
|
|
6/6/2017
|
-0.10 / -0.63%
|
16.60
|
16.60
|
15.50
|
15.90
|
15.73
|
11.54
|
188,450
|
|
|
6/5/2017
|
+1.10 / +7.38%
|
15.10
|
16.70
|
15.10
|
16.00
|
16.11
|
11.61
|
679,300
|
|
|
6/2/2017
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.00
|
14.90
|
10.88
|
101,200
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
10.81
|
69,300
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
10.81
|
66,100
|
|
|
5/30/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
10.81
|
22,740
|
|
|
5/29/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
10.88
|
64,340
|
|
|
5/26/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.95
|
10.96
|
77,720
|
|
|
5/25/2017
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.01
|
10.96
|
64,800
|
|
|
5/24/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.00
|
14.96
|
10.88
|
67,400
|
|
|
5/23/2017
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.03
|
10.88
|
76,300
|
|
|
5/22/2017
|
-0.10 / -0.65%
|
15.20
|
15.40
|
14.90
|
15.20
|
15.18
|
11.03
|
141,707
|
|
|
5/19/2017
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.26
|
11.03
|
55,700
|
|
|
5/18/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.49
|
11.17
|
106,000
|
|
|
5/17/2017
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.43
|
11.17
|
157,972
|
|
|
5/16/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.11
|
11.03
|
73,900
|
|
|
5/15/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.08
|
11.03
|
100,300
|
|
|
5/12/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.15
|
11.03
|
113,500
|
|
|
5/11/2017
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.19
|
11.10
|
119,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.08
|
11.03
|
75,900
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.01
|
11.03
|
101,700
|
|
|
5/8/2017
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.22
|
11.03
|
129,300
|
|
|
5/5/2017
|
+0.60 / +4.03%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.56
|
11.25
|
214,222
|
|
|
5/4/2017
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.99
|
10.81
|
84,200
|
|
|