|
Closing price on 6/23/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
205,400 |
| Split-adjusted Price |
17.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.10
|
17.00
|
205,400
|
|
|
6/22/2023
|
+0.70 / +4.22%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.20
|
17.30
|
489,700
|
|
|
6/21/2023
|
+0.50 / +3.05%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.60
|
16.90
|
172,200
|
|
|
6/20/2023
|
-0.20 / -1.19%
|
16.60
|
16.70
|
16.10
|
16.60
|
16.40
|
16.60
|
304,800
|
|
|
6/19/2023
|
-0.80 / -4.65%
|
17.30
|
17.30
|
16.40
|
16.40
|
16.80
|
16.40
|
372,500
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.80
|
17.20
|
17.20
|
17.20
|
314,200
|
|
|
6/15/2023
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.20
|
17.30
|
170,400
|
|
|
6/14/2023
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.20
|
17.00
|
479,000
|
|
|
6/13/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.50
|
17.40
|
283,400
|
|
|
6/12/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.40
|
17.40
|
227,800
|
|
|
6/9/2023
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.40
|
17.50
|
245,600
|
|
|
6/8/2023
|
-0.40 / -2.25%
|
17.90
|
18.20
|
17.30
|
17.40
|
17.60
|
17.40
|
538,700
|
|
|
6/7/2023
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.80
|
17.80
|
275,200
|
|
|
6/6/2023
|
+0.70 / +4.05%
|
17.30
|
18.50
|
17.30
|
18.00
|
18.00
|
18.00
|
895,500
|
|
|
6/5/2023
|
+0.30 / +1.75%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.30
|
17.40
|
361,100
|
|
|
6/2/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.10
|
17.20
|
383,800
|
|
|
6/1/2023
|
-0.10 / -0.57%
|
17.30
|
17.70
|
17.00
|
17.30
|
17.20
|
17.30
|
413,000
|
|
|
5/31/2023
|
+0.30 / +1.76%
|
17.00
|
18.00
|
16.90
|
17.30
|
17.40
|
17.30
|
701,100
|
|
|
5/30/2023
|
-0.50 / -2.87%
|
17.00
|
17.40
|
16.70
|
16.90
|
17.00
|
16.90
|
703,400
|
|
|
5/29/2023
|
+0.20 / +1.18%
|
17.90
|
18.50
|
17.00
|
17.10
|
17.40
|
17.10
|
468,100
|
|
|
5/26/2023
|
+2.20 / +14.47%
|
15.80
|
17.40
|
15.60
|
17.40
|
16.90
|
17.40
|
1,731,200
|
|
|
5/25/2023
|
+0.40 / +2.65%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.20
|
15.50
|
342,700
|
|
|
5/24/2023
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.10
|
15.00
|
390,800
|
|
|
5/23/2023
|
-0.20 / -1.29%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.40
|
15.30
|
314,500
|
|
|
5/22/2023
|
+0.50 / +3.31%
|
15.10
|
15.80
|
15.10
|
15.60
|
15.50
|
15.60
|
694,500
|
|
|
5/19/2023
|
+0.40 / +2.74%
|
14.70
|
15.50
|
14.60
|
15.00
|
15.10
|
15.00
|
587,900
|
|
|
5/18/2023
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.60
|
14.70
|
285,200
|
|
|
5/17/2023
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.40
|
14.60
|
14.60
|
14.60
|
411,800
|
|
|
5/16/2023
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.80
|
14.70
|
435,400
|
|
|
5/15/2023
|
0.00 / 0.00%
|
15.40
|
15.80
|
14.90
|
14.90
|
15.10
|
14.90
|
712,700
|
|
|