|
Closing price on 7/17/2023
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
380,800 |
| Split-adjusted Price |
16.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.90
|
16.80
|
380,800
|
|
|
7/14/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.00
|
17.10
|
409,800
|
|
|
7/13/2023
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.20
|
17.30
|
312,200
|
|
|
7/12/2023
|
-0.10 / -0.58%
|
17.90
|
17.90
|
14.90
|
17.20
|
17.10
|
17.20
|
264,600
|
|
|
7/11/2023
|
+0.50 / +2.96%
|
17.90
|
17.90
|
17.10
|
17.40
|
17.30
|
17.40
|
676,300
|
|
|
7/10/2023
|
+0.40 / +2.42%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.90
|
16.90
|
293,600
|
|
|
7/7/2023
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.50
|
16.70
|
204,400
|
|
|
7/6/2023
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.60
|
16.70
|
271,300
|
|
|
7/5/2023
|
-0.20 / -1.19%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.90
|
16.60
|
264,100
|
|
|
7/4/2023
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.80
|
16.90
|
135,500
|
|
|
7/3/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.60
|
16.70
|
247,100
|
|
|
6/30/2023
|
-0.60 / -3.47%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
16.70
|
471,800
|
|
|
6/29/2023
|
-0.30 / -1.71%
|
17.70
|
17.80
|
17.00
|
17.20
|
17.30
|
17.20
|
261,600
|
|
|
6/28/2023
|
+0.70 / +4.17%
|
16.90
|
17.90
|
16.90
|
17.50
|
17.50
|
17.50
|
807,100
|
|
|
6/27/2023
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
216,700
|
|
|
6/26/2023
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.40
|
16.80
|
16.70
|
16.80
|
243,200
|
|
|
6/23/2023
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.10
|
17.00
|
205,400
|
|
|
6/22/2023
|
+0.70 / +4.22%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.20
|
17.30
|
489,700
|
|
|
6/21/2023
|
+0.50 / +3.05%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.60
|
16.90
|
172,200
|
|
|
6/20/2023
|
-0.20 / -1.19%
|
16.60
|
16.70
|
16.10
|
16.60
|
16.40
|
16.60
|
304,800
|
|
|
6/19/2023
|
-0.80 / -4.65%
|
17.30
|
17.30
|
16.40
|
16.40
|
16.80
|
16.40
|
372,500
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.80
|
17.20
|
17.20
|
17.20
|
314,200
|
|
|
6/15/2023
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.20
|
17.30
|
170,400
|
|
|
6/14/2023
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.20
|
17.00
|
479,000
|
|
|
6/13/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.50
|
17.40
|
283,400
|
|
|
6/12/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.40
|
17.40
|
227,800
|
|
|
6/9/2023
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.40
|
17.50
|
245,600
|
|
|
6/8/2023
|
-0.40 / -2.25%
|
17.90
|
18.20
|
17.30
|
17.40
|
17.60
|
17.40
|
538,700
|
|
|
6/7/2023
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.80
|
17.80
|
275,200
|
|
|
6/6/2023
|
+0.70 / +4.05%
|
17.30
|
18.50
|
17.30
|
18.00
|
18.00
|
18.00
|
895,500
|
|
|