|
Closing price on 7/9/2020
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
27,100 |
| Split-adjusted Price |
15.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2020
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.99
|
15.90
|
17,700
|
|
|
6/17/2020
|
-0.80 / -4.85%
|
16.00
|
16.50
|
15.70
|
15.70
|
16.05
|
15.70
|
50,900
|
|
|
6/16/2020
|
+1.00 / +6.45%
|
15.80
|
16.50
|
15.20
|
16.50
|
15.69
|
16.50
|
93,000
|
|
|
6/15/2020
|
-1.40 / -8.28%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.75
|
15.50
|
77,200
|
|
|
6/12/2020
|
-0.80 / -4.57%
|
17.00
|
18.00
|
15.60
|
16.70
|
16.93
|
16.70
|
68,300
|
|
|
6/11/2020
|
+1.10 / +6.71%
|
16.80
|
18.00
|
16.80
|
17.50
|
17.91
|
17.50
|
534,800
|
|
|
6/10/2020
|
+1.70 / +11.56%
|
14.80
|
16.60
|
14.80
|
16.40
|
15.72
|
16.40
|
136,100
|
|
|
6/9/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.78
|
14.70
|
44,200
|
|
|
6/8/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.95
|
14.90
|
25,600
|
|
|
6/5/2020
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.70
|
15.10
|
14.86
|
15.10
|
53,200
|
|
|
6/4/2020
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.90
|
14.90
|
15.00
|
14.90
|
67,000
|
|
|
6/3/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.08
|
15.00
|
26,700
|
|
|
6/2/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.00
|
14.98
|
15.00
|
6,600
|
|
|
6/1/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.24
|
15.00
|
18,400
|
|
|
5/29/2020
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
13,300
|
|
|