|
Closing price on 6/25/2018
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
13,000 |
| Split-adjusted Price |
17.27 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.70
|
17.27
|
13,000
|
|
|
6/22/2018
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.68
|
17.19
|
5,700
|
|
|
6/21/2018
|
-0.20 / -0.83%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.46
|
17.27
|
4,400
|
|
|
6/20/2018
|
+0.50 / +2.13%
|
23.40
|
24.00
|
23.30
|
24.00
|
23.58
|
17.41
|
5,400
|
|
|
6/19/2018
|
-0.60 / -2.49%
|
24.00
|
24.00
|
22.30
|
23.50
|
23.47
|
17.05
|
38,300
|
|
|
6/18/2018
|
-0.10 / -0.41%
|
24.30
|
25.00
|
24.10
|
24.10
|
24.31
|
17.48
|
11,700
|
|
|
6/15/2018
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.17
|
17.77
|
13,800
|
|
|
6/14/2018
|
+0.20 / +0.82%
|
24.00
|
24.60
|
24.00
|
24.50
|
24.18
|
17.77
|
12,000
|
|
|
6/13/2018
|
+0.30 / +1.25%
|
24.80
|
24.80
|
24.00
|
24.30
|
24.18
|
17.63
|
14,000
|
|
|
6/12/2018
|
-0.50 / -2.04%
|
24.70
|
25.00
|
24.00
|
24.00
|
24.28
|
17.41
|
49,600
|
|
|
6/11/2018
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.30
|
24.50
|
24.66
|
17.77
|
18,600
|
|
|
6/8/2018
|
-0.50 / -1.96%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.10
|
18.14
|
31,800
|
|
|
6/7/2018
|
0.00 / 0.00%
|
25.50
|
26.40
|
25.50
|
25.50
|
26.02
|
18.50
|
5,500
|
|
|
6/6/2018
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.71
|
18.50
|
7,600
|
|
|
6/5/2018
|
-0.70 / -2.66%
|
26.00
|
26.20
|
25.50
|
25.60
|
25.89
|
18.57
|
6,200
|
|
|
6/4/2018
|
+0.80 / +3.14%
|
26.30
|
26.70
|
25.10
|
26.30
|
26.20
|
19.08
|
11,500
|
|
|
6/1/2018
|
+0.50 / +1.97%
|
24.90
|
26.40
|
24.60
|
25.90
|
25.49
|
18.79
|
44,900
|
|
|
5/31/2018
|
+1.40 / +5.83%
|
22.80
|
25.40
|
22.60
|
25.40
|
24.57
|
18.43
|
26,400
|
|
|
5/30/2018
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.41
|
1,700
|
|
|
5/29/2018
|
+2.30 / +10.55%
|
22.20
|
24.30
|
22.20
|
24.10
|
24.07
|
17.48
|
32,200
|
|
|
5/28/2018
|
-2.20 / -9.17%
|
23.80
|
23.80
|
21.50
|
21.80
|
22.15
|
15.82
|
59,300
|
|
|
5/25/2018
|
-0.40 / -1.64%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.00
|
17.41
|
11,400
|
|
|
5/24/2018
|
-0.60 / -2.40%
|
25.00
|
25.00
|
23.50
|
24.40
|
24.01
|
17.70
|
32,900
|
|
|
5/23/2018
|
-0.60 / -2.34%
|
25.50
|
25.50
|
22.30
|
25.00
|
23.65
|
18.14
|
88,200
|
|
|
5/22/2018
|
-0.90 / -3.40%
|
26.50
|
26.50
|
25.60
|
25.60
|
25.98
|
18.57
|
39,800
|
|
|
5/21/2018
|
0.00 / 0.00%
|
26.50
|
27.10
|
26.40
|
26.50
|
26.63
|
19.23
|
23,700
|
|
|
5/18/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.52
|
19.44
|
11,800
|
|
|
5/17/2018
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.83
|
19.44
|
1,400
|
|
|
5/16/2018
|
-0.30 / -1.10%
|
27.10
|
27.20
|
26.80
|
27.00
|
27.00
|
19.59
|
8,600
|
|
|
5/15/2018
|
+0.40 / +1.49%
|
28.00
|
28.00
|
27.00
|
27.30
|
27.07
|
19.81
|
69,200
|
|
|