|
|
Closing price on 8/22/2023
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
285,100 |
| Split-adjusted Price |
15.20 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.20 / -1.30%
|
15.60
|
15.70
|
14.80
|
15.20
|
15.10
|
15.20
|
285,100
|
|
|
8/21/2023
|
-0.40 / -2.48%
|
15.80
|
15.90
|
15.00
|
15.70
|
15.40
|
15.70
|
240,500
|
|
|
8/18/2023
|
-1.30 / -7.74%
|
16.90
|
16.90
|
15.30
|
15.50
|
16.10
|
15.50
|
620,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
332,100
|
|
|
8/16/2023
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
303,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
17.10
|
216,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
17.10
|
322,300
|
|
|
8/11/2023
|
-0.20 / -1.15%
|
17.40
|
17.60
|
16.80
|
17.20
|
17.10
|
17.20
|
343,100
|
|
|
8/10/2023
|
+0.50 / +2.98%
|
16.90
|
17.80
|
16.90
|
17.30
|
17.40
|
17.30
|
1,009,000
|
|
|
8/9/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
16.90
|
278,000
|
|
|
8/8/2023
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
16.90
|
351,400
|
|
|
8/7/2023
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
141,400
|
|
|
8/4/2023
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.60
|
16.70
|
487,200
|
|
|
8/3/2023
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.70
|
16.60
|
372,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
16.80
|
327,100
|
|
|
8/1/2023
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
508,600
|
|
|
7/31/2023
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.60
|
16.90
|
17.00
|
16.90
|
1,399,600
|
|
|
7/28/2023
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.40
|
17.60
|
205,600
|
|
|
7/27/2023
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
17.30
|
463,800
|
|
|
7/26/2023
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
17.50
|
285,600
|
|
|
7/25/2023
|
-0.20 / -1.12%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.80
|
17.60
|
495,700
|
|
|
7/24/2023
|
+0.70 / +4.02%
|
17.40
|
18.30
|
17.30
|
18.10
|
17.80
|
18.10
|
1,091,900
|
|
|
7/21/2023
|
+0.60 / +3.59%
|
16.80
|
17.80
|
16.80
|
17.30
|
17.40
|
17.30
|
744,100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
283,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
16.80
|
187,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
188,300
|
|
|
7/17/2023
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.90
|
16.80
|
380,800
|
|
|
7/14/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.00
|
17.10
|
409,800
|
|
|
7/13/2023
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.20
|
17.30
|
312,200
|
|
|
7/12/2023
|
-0.10 / -0.58%
|
17.90
|
17.90
|
14.90
|
17.20
|
17.10
|
17.20
|
264,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|