|
Closing price on 6/17/2016
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
166,900 |
| Split-adjusted Price |
13.93 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
-0.30 / -1.54%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.22
|
13.93
|
166,900
|
|
|
6/16/2016
|
-0.20 / -1.02%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.60
|
14.15
|
159,549
|
|
|
6/15/2016
|
+0.40 / +2.07%
|
19.10
|
19.80
|
19.10
|
19.70
|
19.58
|
14.29
|
180,400
|
|
|
6/14/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.80
|
19.30
|
19.07
|
14.00
|
186,600
|
|
|
6/13/2016
|
-0.90 / -4.48%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.34
|
13.93
|
299,740
|
|
|
6/10/2016
|
+0.10 / +0.50%
|
20.00
|
20.70
|
19.90
|
20.00
|
20.10
|
14.51
|
154,200
|
|
|
6/9/2016
|
-0.50 / -2.45%
|
20.30
|
20.30
|
19.50
|
19.90
|
19.81
|
14.44
|
147,329
|
|
|
6/8/2016
|
+0.70 / +3.55%
|
19.60
|
20.60
|
19.60
|
20.40
|
20.29
|
14.80
|
296,960
|
|
|
6/7/2016
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.64
|
14.29
|
203,440
|
|
|
6/6/2016
|
-1.30 / -6.25%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.90
|
14.15
|
389,920
|
|
|
6/3/2016
|
-0.10 / -0.48%
|
20.50
|
21.20
|
20.30
|
20.60
|
20.83
|
14.95
|
448,650
|
|
|
6/2/2016
|
+2.10 / +11.29%
|
18.50
|
20.90
|
18.50
|
20.70
|
20.09
|
15.02
|
623,550
|
|
|
6/1/2016
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.53
|
13.49
|
144,710
|
|
|
5/31/2016
|
+0.50 / +2.75%
|
18.20
|
19.00
|
18.20
|
18.70
|
18.65
|
13.57
|
229,130
|
|
|
5/30/2016
|
-0.40 / -2.15%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.22
|
13.20
|
170,130
|
|
|
5/27/2016
|
-0.50 / -2.63%
|
18.80
|
18.90
|
18.40
|
18.50
|
18.57
|
13.42
|
243,400
|
|
|
5/26/2016
|
-0.10 / -0.52%
|
19.40
|
19.50
|
18.70
|
19.00
|
18.98
|
13.78
|
79,870
|
|
|
5/25/2016
|
0.00 / 0.00%
|
19.00
|
20.20
|
18.80
|
19.10
|
19.22
|
13.86
|
251,000
|
|
|
5/24/2016
|
-0.40 / -2.05%
|
19.30
|
19.50
|
18.70
|
19.10
|
19.03
|
13.86
|
261,295
|
|
|
5/23/2016
|
-0.80 / -3.94%
|
20.20
|
20.90
|
19.50
|
19.50
|
19.92
|
14.15
|
224,400
|
|
|
5/20/2016
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.29
|
14.87
|
198,401
|
|
|
5/19/2016
|
-0.70 / -3.32%
|
21.30
|
21.30
|
20.30
|
20.40
|
20.61
|
14.80
|
209,300
|
|
|
5/18/2016
|
+0.40 / +1.93%
|
20.20
|
21.70
|
20.20
|
21.10
|
21.09
|
15.31
|
298,000
|
|
|
5/17/2016
|
+0.50 / +2.48%
|
20.50
|
20.70
|
19.50
|
20.70
|
20.16
|
15.02
|
781,300
|
|
|
5/16/2016
|
-0.40 / -1.94%
|
21.50
|
21.80
|
20.00
|
20.20
|
21.12
|
14.66
|
644,600
|
|
|
5/13/2016
|
+1.80 / +9.28%
|
19.30
|
21.20
|
19.30
|
21.20
|
20.61
|
15.38
|
668,530
|
|
|
5/12/2016
|
+1.30 / +7.18%
|
18.30
|
19.40
|
18.20
|
19.40
|
19.06
|
14.07
|
488,928
|
|
|
5/11/2016
|
+1.10 / +6.47%
|
17.20
|
18.20
|
17.10
|
18.10
|
17.87
|
13.13
|
384,910
|
|
|
5/10/2016
|
-0.40 / -2.30%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.10
|
12.33
|
290,160
|
|
|
5/9/2016
|
+0.60 / +3.57%
|
16.80
|
18.50
|
16.80
|
17.40
|
17.88
|
12.62
|
469,550
|
|
|