|
|
Closing price on 6/27/2024
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
401,400 |
| Split-adjusted Price |
14.40 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
-0.20 / -1.37%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.50
|
14.40
|
401,400
|
|
|
6/26/2024
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.60
|
14.70
|
484,100
|
|
|
6/25/2024
|
-0.50 / -3.33%
|
14.60
|
14.90
|
14.40
|
14.50
|
14.50
|
14.50
|
861,200
|
|
|
6/24/2024
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.50
|
14.60
|
15.00
|
14.60
|
1,223,900
|
|
|
6/21/2024
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
859,300
|
|
|
6/20/2024
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.20
|
15.50
|
15.50
|
15.50
|
496,300
|
|
|
6/19/2024
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.60
|
15.70
|
776,200
|
|
|
6/18/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
15.90
|
804,700
|
|
|
6/17/2024
|
-0.40 / -2.45%
|
16.00
|
16.30
|
15.70
|
15.90
|
15.90
|
15.90
|
800,900
|
|
|
6/14/2024
|
-0.60 / -3.61%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.30
|
16.00
|
1,117,700
|
|
|
6/13/2024
|
+0.20 / +1.23%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.60
|
16.50
|
1,462,000
|
|
|
6/12/2024
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.30
|
16.40
|
1,175,400
|
|
|
6/11/2024
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.20
|
16.40
|
16.40
|
16.40
|
1,252,600
|
|
|
6/10/2024
|
-0.40 / -2.35%
|
17.10
|
17.20
|
16.40
|
16.60
|
16.70
|
16.60
|
1,653,200
|
|
|
6/7/2024
|
-0.60 / -3.41%
|
17.40
|
17.60
|
16.10
|
17.00
|
17.00
|
17.00
|
2,200,100
|
|
|
6/6/2024
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.60
|
17.40
|
1,638,100
|
|
|
6/5/2024
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.60
|
17.80
|
17.80
|
17.80
|
1,935,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.60
|
17.90
|
18.20
|
17.90
|
3,620,000
|
|
|
6/3/2024
|
-0.70 / -3.80%
|
18.40
|
18.50
|
17.60
|
17.70
|
17.90
|
17.70
|
1,635,000
|
|
|
5/31/2024
|
+0.20 / +1.11%
|
18.60
|
18.90
|
17.90
|
18.20
|
18.40
|
18.20
|
1,861,400
|
|
|
5/30/2024
|
+0.70 / +4.05%
|
17.20
|
18.70
|
16.90
|
18.00
|
18.00
|
18.00
|
113,037,842
|
|
|
5/29/2024
|
-0.20 / -1.16%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.30
|
17.00
|
1,551,500
|
|
|
5/28/2024
|
+0.40 / +2.35%
|
16.80
|
17.70
|
16.40
|
17.40
|
17.20
|
17.40
|
1,412,400
|
|
|
5/27/2024
|
-1.00 / -5.65%
|
17.50
|
17.70
|
16.70
|
16.70
|
17.00
|
16.70
|
1,130,100
|
|
|
5/24/2024
|
-0.50 / -2.81%
|
17.90
|
18.60
|
17.00
|
17.30
|
17.70
|
17.30
|
2,100,000
|
|
|
5/23/2024
|
+0.50 / +2.87%
|
17.30
|
18.50
|
16.70
|
17.90
|
17.80
|
17.90
|
2,270,300
|
|
|
5/22/2024
|
-0.20 / -1.14%
|
17.50
|
18.10
|
16.80
|
17.30
|
17.40
|
17.30
|
1,512,900
|
|
|
5/21/2024
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.50
|
17.70
|
1,158,900
|
|
|
5/20/2024
|
+0.20 / +1.13%
|
18.50
|
19.00
|
17.70
|
17.90
|
18.00
|
17.90
|
1,144,300
|
|
|
5/17/2024
|
-0.90 / -4.81%
|
18.40
|
18.40
|
17.20
|
17.80
|
17.70
|
17.80
|
1,807,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|