|
Closing price on 8/17/2016
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
188,300 |
| Split-adjusted Price |
9.58 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
-0.50 / -3.47%
|
14.20
|
14.30
|
13.50
|
13.90
|
13.87
|
9.58
|
188,300
|
|
|
8/16/2016
|
-0.80 / -5.26%
|
15.10
|
15.50
|
14.30
|
14.40
|
14.76
|
9.93
|
181,010
|
|
|
8/15/2016
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.60
|
15.20
|
14.95
|
10.48
|
219,020
|
|
|
8/12/2016
|
+1.10 / +7.75%
|
15.00
|
15.90
|
15.00
|
15.30
|
15.65
|
10.55
|
605,529
|
|
|
8/11/2016
|
+1.50 / +11.81%
|
13.10
|
14.20
|
13.00
|
14.20
|
13.93
|
9.79
|
216,500
|
|
|
8/10/2016
|
+1.00 / +8.55%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.36
|
8.75
|
181,320
|
|
|
8/9/2016
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.73
|
8.06
|
64,300
|
|
|
8/8/2016
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.58
|
8.00
|
162,300
|
|
|
8/5/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.70
|
11.80
|
12.04
|
8.13
|
206,200
|
|
|
8/4/2016
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.53
|
8.55
|
155,400
|
|
|
8/3/2016
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.67
|
8.82
|
138,100
|
|
|
8/2/2016
|
-1.00 / -7.41%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.71
|
8.62
|
606,600
|
|
|
8/1/2016
|
-0.40 / -2.88%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.90
|
9.31
|
81,300
|
|
|
7/29/2016
|
+0.50 / +3.73%
|
13.40
|
14.30
|
13.40
|
13.90
|
13.94
|
9.58
|
163,310
|
|
|
7/28/2016
|
+0.30 / +2.29%
|
13.00
|
15.00
|
12.10
|
13.40
|
13.11
|
9.24
|
502,330
|
|
|
7/27/2016
|
-1.70 / -11.49%
|
14.70
|
14.70
|
12.80
|
13.10
|
13.59
|
9.03
|
490,151
|
|
|
7/26/2016
|
-0.90 / -5.73%
|
15.40
|
15.40
|
14.30
|
14.80
|
14.74
|
10.20
|
348,100
|
|
|
7/25/2016
|
+0.30 / +1.95%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.77
|
10.82
|
51,700
|
|
|
7/22/2016
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.44
|
10.61
|
149,500
|
|
|
7/21/2016
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.60
|
15.70
|
15.80
|
10.82
|
103,380
|
|
|
7/20/2016
|
-0.60 / -3.66%
|
16.30
|
16.40
|
15.70
|
15.80
|
16.00
|
10.89
|
118,821
|
|
|
7/19/2016
|
-0.50 / -2.96%
|
17.00
|
17.10
|
16.30
|
16.40
|
16.58
|
11.30
|
140,210
|
|
|
7/18/2016
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.51
|
11.65
|
183,900
|
|
|
7/15/2016
|
-0.60 / -3.73%
|
16.20
|
16.30
|
14.80
|
15.50
|
15.35
|
10.68
|
404,610
|
|
|
7/14/2016
|
-1.00 / -5.85%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.38
|
11.10
|
525,100
|
|
|
7/13/2016
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.26
|
11.79
|
206,400
|
|
|
7/12/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.39
|
12.13
|
119,300
|
|
|
7/11/2016
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.63
|
12.06
|
174,800
|
|
|
7/8/2016
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.86
|
12.20
|
293,340
|
|
|
7/7/2016
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.02
|
12.48
|
380,520
|
|
|