|
Closing price on 7/12/2022
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
195,700 |
| Split-adjusted Price |
18.40 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.50 / +2.79%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.30
|
18.40
|
195,700
|
|
|
7/11/2022
|
+0.60 / +3.47%
|
17.40
|
18.30
|
17.40
|
17.90
|
17.90
|
17.90
|
412,300
|
|
|
7/8/2022
|
+0.20 / +1.17%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
17.30
|
162,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.10
|
17.30
|
126,700
|
|
|
7/6/2022
|
-0.80 / -4.47%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.30
|
17.10
|
254,900
|
|
|
7/5/2022
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.90
|
17.80
|
167,600
|
|
|
7/4/2022
|
+0.20 / +1.10%
|
18.30
|
18.60
|
18.00
|
18.30
|
18.30
|
18.30
|
78,600
|
|
|
7/1/2022
|
-0.50 / -2.67%
|
18.10
|
18.40
|
17.80
|
18.20
|
18.10
|
18.20
|
193,600
|
|
|
6/30/2022
|
-0.80 / -4.15%
|
19.30
|
19.30
|
18.20
|
18.50
|
18.70
|
18.50
|
249,800
|
|
|
6/29/2022
|
+0.30 / +1.59%
|
19.00
|
19.60
|
18.50
|
19.20
|
19.30
|
19.20
|
350,900
|
|
|
6/28/2022
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.90
|
19.00
|
181,700
|
|
|
6/27/2022
|
+0.90 / +4.97%
|
18.20
|
19.40
|
18.00
|
19.00
|
18.80
|
19.00
|
332,800
|
|
|
6/24/2022
|
+0.30 / +1.70%
|
17.80
|
18.30
|
17.70
|
17.90
|
18.10
|
17.90
|
287,500
|
|
|
6/23/2022
|
+0.50 / +2.87%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.60
|
17.90
|
149,500
|
|
|
6/22/2022
|
+0.20 / +1.16%
|
17.60
|
18.20
|
17.00
|
17.40
|
17.40
|
17.40
|
194,200
|
|
|
6/21/2022
|
-0.80 / -4.40%
|
17.70
|
17.80
|
16.00
|
17.40
|
17.20
|
17.40
|
365,300
|
|
|
6/20/2022
|
-1.00 / -5.41%
|
19.00
|
19.10
|
17.30
|
17.50
|
18.20
|
17.50
|
218,500
|
|
|
6/17/2022
|
-1.10 / -5.61%
|
19.20
|
19.20
|
18.00
|
18.50
|
18.50
|
18.50
|
299,600
|
|
|
6/16/2022
|
+0.20 / +1.04%
|
19.50
|
19.90
|
19.30
|
19.50
|
19.60
|
19.50
|
216,100
|
|
|
6/15/2022
|
-0.40 / -2.04%
|
19.60
|
20.10
|
18.50
|
19.20
|
19.30
|
19.20
|
296,600
|
|
|
6/14/2022
|
-0.60 / -3.00%
|
19.90
|
20.00
|
19.30
|
19.40
|
19.60
|
19.40
|
420,800
|
|
|
6/13/2022
|
-1.60 / -7.51%
|
21.10
|
21.10
|
19.50
|
19.70
|
20.00
|
19.70
|
486,800
|
|
|
6/10/2022
|
-0.40 / -1.86%
|
21.30
|
21.60
|
21.00
|
21.10
|
21.30
|
21.10
|
269,600
|
|
|
6/9/2022
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.30
|
21.60
|
21.50
|
21.60
|
204,800
|
|
|
6/8/2022
|
+0.70 / +3.37%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.50
|
21.50
|
280,400
|
|
|
6/7/2022
|
-0.30 / -1.41%
|
21.00
|
21.20
|
20.40
|
21.00
|
20.80
|
21.00
|
331,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.10
|
21.30
|
21.10
|
182,800
|
|
|
6/3/2022
|
-0.30 / -1.39%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.10
|
21.30
|
404,500
|
|
|
6/2/2022
|
-1.00 / -4.50%
|
21.90
|
22.30
|
21.10
|
21.20
|
21.60
|
21.20
|
528,200
|
|
|
6/1/2022
|
-0.30 / -1.33%
|
22.60
|
22.60
|
21.80
|
22.30
|
22.20
|
22.30
|
213,700
|
|
|