|
Closing price on 8/15/2016
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.60 |
| Volume |
219,020 |
| Split-adjusted Price |
11.03 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.60
|
15.20
|
14.95
|
11.03
|
219,020
|
|
|
8/12/2016
|
+1.10 / +7.75%
|
15.00
|
15.90
|
15.00
|
15.30
|
15.65
|
11.10
|
605,529
|
|
|
8/11/2016
|
+1.50 / +11.81%
|
13.10
|
14.20
|
13.00
|
14.20
|
13.93
|
10.30
|
216,500
|
|
|
8/10/2016
|
+1.00 / +8.55%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.36
|
9.21
|
181,320
|
|
|
8/9/2016
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.73
|
8.49
|
64,300
|
|
|
8/8/2016
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.58
|
8.42
|
162,300
|
|
|
8/5/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.70
|
11.80
|
12.04
|
8.56
|
206,200
|
|
|
8/4/2016
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.53
|
9.00
|
155,400
|
|
|
8/3/2016
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.67
|
9.29
|
138,100
|
|
|
8/2/2016
|
-1.00 / -7.41%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.71
|
9.07
|
606,600
|
|
|
8/1/2016
|
-0.40 / -2.88%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.90
|
9.79
|
81,300
|
|
|
7/29/2016
|
+0.50 / +3.73%
|
13.40
|
14.30
|
13.40
|
13.90
|
13.94
|
10.08
|
163,310
|
|
|
7/28/2016
|
+0.30 / +2.29%
|
13.00
|
15.00
|
12.10
|
13.40
|
13.11
|
9.72
|
502,330
|
|
|
7/27/2016
|
-1.70 / -11.49%
|
14.70
|
14.70
|
12.80
|
13.10
|
13.59
|
9.50
|
490,151
|
|
|
7/26/2016
|
-0.90 / -5.73%
|
15.40
|
15.40
|
14.30
|
14.80
|
14.74
|
10.74
|
348,100
|
|
|
7/25/2016
|
+0.30 / +1.95%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.77
|
11.39
|
51,700
|
|
|
7/22/2016
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.44
|
11.17
|
149,500
|
|
|
7/21/2016
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.60
|
15.70
|
15.80
|
11.39
|
103,380
|
|
|
7/20/2016
|
-0.60 / -3.66%
|
16.30
|
16.40
|
15.70
|
15.80
|
16.00
|
11.46
|
118,821
|
|
|
7/19/2016
|
-0.50 / -2.96%
|
17.00
|
17.10
|
16.30
|
16.40
|
16.58
|
11.90
|
140,210
|
|
|
7/18/2016
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.51
|
12.26
|
183,900
|
|
|
7/15/2016
|
-0.60 / -3.73%
|
16.20
|
16.30
|
14.80
|
15.50
|
15.35
|
11.25
|
404,610
|
|
|
7/14/2016
|
-1.00 / -5.85%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.38
|
11.68
|
525,100
|
|
|
7/13/2016
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.26
|
12.41
|
206,400
|
|
|
7/12/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.39
|
12.77
|
119,300
|
|
|
7/11/2016
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.63
|
12.70
|
174,800
|
|
|
7/8/2016
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.86
|
12.84
|
293,340
|
|
|
7/7/2016
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.02
|
13.13
|
380,520
|
|
|
7/6/2016
|
-0.30 / -1.62%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.23
|
13.20
|
185,220
|
|
|
7/5/2016
|
0.00 / 0.00%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.50
|
13.42
|
97,600
|
|
|