|
Closing price on 8/9/2017
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
101,000 |
| Split-adjusted Price |
10.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.18
|
10.30
|
101,000
|
|
|
8/8/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
10.37
|
53,200
|
|
|
8/7/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.37
|
10.45
|
48,600
|
|
|
8/4/2017
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.32
|
10.45
|
114,600
|
|
|
8/3/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.38
|
10.52
|
137,700
|
|
|
8/2/2017
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
10.52
|
90,100
|
|
|
8/1/2017
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.61
|
10.66
|
75,200
|
|
|
7/31/2017
|
-0.20 / -1.37%
|
14.60
|
14.80
|
14.40
|
14.40
|
14.57
|
10.45
|
165,200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
10.66
|
28,900
|
|
|
7/27/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
10.66
|
47,600
|
|
|
7/26/2017
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
10.66
|
51,635
|
|
|
7/25/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.65
|
10.59
|
131,700
|
|
|
7/24/2017
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.70
|
10.59
|
141,900
|
|
|
7/21/2017
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.74
|
10.59
|
155,500
|
|
|
7/20/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.87
|
10.74
|
50,700
|
|
|
7/19/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.97
|
10.81
|
48,950
|
|
|
7/18/2017
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.94
|
10.81
|
254,600
|
|
|
7/17/2017
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.89
|
10.81
|
277,720
|
|
|
7/14/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.96
|
10.88
|
181,800
|
|
|
7/13/2017
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.95
|
10.81
|
121,000
|
|
|
7/12/2017
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.10
|
11.03
|
144,000
|
|
|
7/11/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.05
|
10.96
|
115,000
|
|
|
7/10/2017
|
+0.20 / +1.33%
|
15.30
|
15.80
|
15.00
|
15.20
|
15.30
|
11.03
|
275,500
|
|
|
7/7/2017
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.05
|
11.10
|
211,600
|
|
|
7/6/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.71
|
10.74
|
136,700
|
|
|
7/5/2017
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
10.81
|
53,300
|
|
|
7/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.83
|
10.81
|
56,600
|
|
|
7/3/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.91
|
10.81
|
44,200
|
|
|
6/30/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
10.88
|
36,455
|
|
|
6/29/2017
|
-0.10 / -0.67%
|
16.80
|
16.80
|
14.90
|
14.90
|
14.98
|
10.81
|
80,900
|
|
|