|
Closing price on 8/15/2022
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
206,100 |
| Split-adjusted Price |
20.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
206,100
|
|
|
8/12/2022
|
-0.20 / -0.97%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.40
|
20.50
|
160,700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.30
|
20.50
|
20.70
|
20.50
|
469,400
|
|
|
8/10/2022
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
20.50
|
144,000
|
|
|
8/9/2022
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.20
|
20.60
|
20.60
|
20.60
|
301,900
|
|
|
8/8/2022
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.20
|
20.50
|
20.50
|
20.50
|
226,900
|
|
|
8/5/2022
|
-0.40 / -1.91%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.40
|
20.50
|
292,500
|
|
|
8/4/2022
|
-0.20 / -0.96%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.90
|
20.60
|
275,400
|
|
|
8/3/2022
|
+0.80 / +3.96%
|
20.20
|
21.30
|
19.90
|
21.00
|
20.80
|
21.00
|
567,900
|
|
|
8/2/2022
|
+0.50 / +2.53%
|
20.00
|
20.40
|
20.00
|
20.30
|
20.20
|
20.30
|
306,000
|
|
|
8/1/2022
|
+0.50 / +2.56%
|
19.60
|
20.50
|
19.50
|
20.00
|
19.80
|
20.00
|
302,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.20
|
19.50
|
19.50
|
19.50
|
107,700
|
|
|
7/28/2022
|
+0.60 / +3.17%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.50
|
19.50
|
273,600
|
|
|
7/27/2022
|
+0.40 / +2.13%
|
18.70
|
19.30
|
18.60
|
19.20
|
18.90
|
19.20
|
119,300
|
|
|
7/26/2022
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.80
|
18.80
|
143,100
|
|
|
7/25/2022
|
-0.50 / -2.56%
|
19.30
|
19.40
|
18.70
|
19.00
|
19.00
|
19.00
|
183,800
|
|
|
7/22/2022
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.50
|
19.50
|
134,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.60
|
19.70
|
19.60
|
242,100
|
|
|
7/20/2022
|
+0.40 / +2.08%
|
19.60
|
19.90
|
19.30
|
19.60
|
19.60
|
19.60
|
171,200
|
|
|
7/19/2022
|
-0.30 / -1.52%
|
19.50
|
19.60
|
18.70
|
19.40
|
19.20
|
19.40
|
381,800
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.70
|
20.10
|
19.40
|
19.70
|
19.70
|
19.70
|
258,500
|
|
|
7/15/2022
|
+0.10 / +0.52%
|
19.60
|
20.40
|
19.30
|
19.50
|
19.70
|
19.50
|
352,300
|
|
|
7/14/2022
|
+1.60 / +8.79%
|
18.20
|
20.50
|
18.10
|
19.80
|
19.40
|
19.80
|
805,700
|
|
|
7/13/2022
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.20
|
18.20
|
246,100
|
|
|
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
|
|
|