|
Closing price on 7/10/2017
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
275,500 |
| Split-adjusted Price |
11.03 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
+0.20 / +1.33%
|
15.30
|
15.80
|
15.00
|
15.20
|
15.30
|
11.03
|
275,500
|
|
|
7/7/2017
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.05
|
11.10
|
211,600
|
|
|
7/6/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.71
|
10.74
|
136,700
|
|
|
7/5/2017
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
10.81
|
53,300
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.83
|
10.81
|
56,600
|
|
|
7/3/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.91
|
10.81
|
44,200
|
|
|
6/30/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
10.88
|
36,455
|
|
|
6/29/2017
|
-0.10 / -0.67%
|
16.80
|
16.80
|
14.90
|
14.90
|
14.98
|
10.81
|
80,900
|
|
|
6/28/2017
|
+0.20 / +1.35%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.02
|
10.88
|
94,800
|
|
|
6/27/2017
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.91
|
10.74
|
132,300
|
|
|
6/26/2017
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
10.88
|
70,000
|
|
|
6/23/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.93
|
10.81
|
99,000
|
|
|
6/22/2017
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.01
|
10.81
|
203,000
|
|
|
6/21/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.04
|
10.96
|
72,450
|
|
|
6/20/2017
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
11.03
|
262,900
|
|
|
6/19/2017
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.19
|
11.03
|
79,500
|
|
|
6/16/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.14
|
10.96
|
59,000
|
|
|
6/15/2017
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.08
|
10.96
|
97,300
|
|
|
6/14/2017
|
-0.20 / -1.29%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.19
|
11.10
|
174,700
|
|
|
6/13/2017
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.30
|
11.25
|
95,000
|
|
|
6/12/2017
|
+0.10 / +0.65%
|
16.50
|
16.50
|
15.30
|
15.40
|
15.41
|
11.17
|
66,900
|
|
|
6/9/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.27
|
11.10
|
157,502
|
|
|
6/8/2017
|
-0.50 / -3.16%
|
15.30
|
15.90
|
15.30
|
15.30
|
15.43
|
11.10
|
206,200
|
|
|
6/7/2017
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.71
|
11.46
|
94,170
|
|
|
6/6/2017
|
-0.10 / -0.63%
|
16.60
|
16.60
|
15.50
|
15.90
|
15.73
|
11.54
|
188,450
|
|
|
6/5/2017
|
+1.10 / +7.38%
|
15.10
|
16.70
|
15.10
|
16.00
|
16.11
|
11.61
|
679,300
|
|
|
6/2/2017
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.00
|
14.90
|
10.88
|
101,200
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.95
|
10.81
|
69,300
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
10.81
|
66,100
|
|
|
5/30/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
10.81
|
22,740
|
|
|