|
|
Closing price on 6/4/2024
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.60 |
| Volume |
3,620,000 |
| Split-adjusted Price |
17.90 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2024
|
+1.70 / +10.18%
|
18.90
|
19.20
|
17.70
|
18.40
|
18.70
|
18.40
|
3,198,200
|
|
|
5/15/2024
|
+2.20 / +14.97%
|
16.00
|
16.90
|
15.80
|
16.90
|
16.70
|
16.90
|
656,800
|
|
|
5/14/2024
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
232,600
|
|
|
5/13/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
182,000
|
|
|
5/10/2024
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.60
|
14.70
|
14.70
|
14.70
|
215,600
|
|
|
5/9/2024
|
+0.20 / +1.36%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.80
|
14.90
|
384,200
|
|
|
5/8/2024
|
+0.40 / +2.78%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.70
|
14.80
|
306,800
|
|
|
5/7/2024
|
+0.80 / +5.71%
|
14.20
|
14.80
|
14.10
|
14.80
|
14.40
|
14.80
|
413,300
|
|
|
5/6/2024
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.00
|
14.10
|
102,800
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.90
|
13.80
|
87,600
|
|
|
5/2/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.80
|
13.90
|
82,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.80
|
14.00
|
95,800
|
|
|
4/25/2024
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
14.00
|
154,600
|
|
|
4/24/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
115,000
|
|
|
4/23/2024
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
89,100
|
|
|
4/22/2024
|
+0.10 / +0.73%
|
13.90
|
14.20
|
13.80
|
13.80
|
14.00
|
13.80
|
148,000
|
|
|
4/19/2024
|
-0.30 / -2.16%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.70
|
13.60
|
271,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|