|
Closing price on 6/17/2020
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
50,900 |
| Split-adjusted Price |
15.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.80 / -4.85%
|
16.00
|
16.50
|
15.70
|
15.70
|
16.05
|
15.70
|
50,900
|
|
|
6/16/2020
|
+1.00 / +6.45%
|
15.80
|
16.50
|
15.20
|
16.50
|
15.69
|
16.50
|
93,000
|
|
|
6/15/2020
|
-1.40 / -8.28%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.75
|
15.50
|
77,200
|
|
|
6/12/2020
|
-0.80 / -4.57%
|
17.00
|
18.00
|
15.60
|
16.70
|
16.93
|
16.70
|
68,300
|
|
|
6/11/2020
|
+1.10 / +6.71%
|
16.80
|
18.00
|
16.80
|
17.50
|
17.91
|
17.50
|
534,800
|
|
|
6/10/2020
|
+1.70 / +11.56%
|
14.80
|
16.60
|
14.80
|
16.40
|
15.72
|
16.40
|
136,100
|
|
|
6/9/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.78
|
14.70
|
44,200
|
|
|
6/8/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.95
|
14.90
|
25,600
|
|
|
6/5/2020
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.70
|
15.10
|
14.86
|
15.10
|
53,200
|
|
|
6/4/2020
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.90
|
14.90
|
15.00
|
14.90
|
67,000
|
|
|
6/3/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.08
|
15.00
|
26,700
|
|
|
6/2/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.00
|
14.98
|
15.00
|
6,600
|
|
|
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
|
|
|