|
Closing price on 7/30/2020
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
4,300 |
| Split-adjusted Price |
14.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.59
|
14.80
|
4,300
|
|
|
7/29/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.59
|
14.80
|
1,197,900
|
|
|
7/28/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.79
|
14.90
|
2,800
|
|
|
7/27/2020
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.58
|
14.90
|
113,200
|
|
|
7/24/2020
|
-0.60 / -3.97%
|
15.30
|
15.30
|
14.40
|
14.50
|
14.90
|
14.50
|
39,600
|
|
|
7/23/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.19
|
15.10
|
35,700
|
|
|
7/22/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
20,200
|
|
|
7/21/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
15.20
|
8,600
|
|
|
7/20/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.21
|
15.30
|
61,600
|
|
|
7/17/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.31
|
15.30
|
37,900
|
|
|
7/16/2020
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
11,300
|
|
|
7/15/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.31
|
15.50
|
12,400
|
|
|
7/14/2020
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.26
|
15.40
|
44,700
|
|
|
7/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.20
|
15.30
|
15.38
|
15.30
|
81,100
|
|
|
7/10/2020
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
15.40
|
28,400
|
|
|
7/9/2020
|
-0.40 / -2.55%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.62
|
15.30
|
27,100
|
|
|
7/8/2020
|
+0.60 / +3.97%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.43
|
15.70
|
119,900
|
|
|
7/7/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
15.10
|
34,700
|
|
|
7/6/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.13
|
15.10
|
28,100
|
|
|
7/3/2020
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.13
|
15.00
|
21,700
|
|
|
7/2/2020
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
15.30
|
25,600
|
|
|
7/1/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.08
|
15.20
|
61,300
|
|
|
6/30/2020
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.15
|
15.20
|
43,900
|
|
|
6/29/2020
|
-0.80 / -5.03%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.20
|
15.10
|
48,800
|
|
|
6/26/2020
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.92
|
16.00
|
34,100
|
|
|
6/25/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
17,900
|
|
|
6/24/2020
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.31
|
16.40
|
70,400
|
|
|
6/23/2020
|
+0.80 / +5.06%
|
16.00
|
17.20
|
16.00
|
16.60
|
16.52
|
16.60
|
115,100
|
|
|
6/22/2020
|
-0.20 / -1.25%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.03
|
15.80
|
30,000
|
|
|
6/19/2020
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.70
|
16.20
|
15.95
|
16.20
|
48,800
|
|
|