|
Closing price on 8/24/2020
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
31,600 |
| Split-adjusted Price |
15.00 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.96
|
15.00
|
31,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.97
|
15.00
|
14,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.94
|
15.00
|
9,300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4,000
|
|
|
8/18/2020
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
14.97
|
15.00
|
6,400
|
|
|
8/17/2020
|
+0.50 / +3.40%
|
14.70
|
15.90
|
14.70
|
15.20
|
15.27
|
15.20
|
42,700
|
|
|
8/14/2020
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.68
|
14.90
|
8,600
|
|
|
8/13/2020
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
11,800
|
|
|
8/12/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.95
|
14.70
|
3,700
|
|
|
8/11/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
14.70
|
9,800
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.72
|
14.70
|
11,600
|
|
|
8/7/2020
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.68
|
14.70
|
12,700
|
|
|
8/6/2020
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.82
|
14.80
|
11,500
|
|
|
8/5/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
15.00
|
12,600
|
|
|
8/4/2020
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.19
|
15.10
|
11,700
|
|
|
8/3/2020
|
+0.40 / +2.74%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.03
|
15.00
|
1,193,200
|
|
|
7/31/2020
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.57
|
14.60
|
29,400
|
|
|
7/30/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.59
|
14.80
|
4,300
|
|
|
7/29/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.59
|
14.80
|
1,197,900
|
|
|
7/28/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.79
|
14.90
|
2,800
|
|
|
7/27/2020
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.58
|
14.90
|
113,200
|
|
|
7/24/2020
|
-0.60 / -3.97%
|
15.30
|
15.30
|
14.40
|
14.50
|
14.90
|
14.50
|
39,600
|
|
|
7/23/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.19
|
15.10
|
35,700
|
|
|
7/22/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
20,200
|
|
|
7/21/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
15.20
|
8,600
|
|
|
7/20/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.21
|
15.30
|
61,600
|
|
|
7/17/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.31
|
15.30
|
37,900
|
|
|
7/16/2020
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
11,300
|
|
|
7/15/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.31
|
15.50
|
12,400
|
|
|
7/14/2020
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.26
|
15.40
|
44,700
|
|
|