|
Closing price on 8/9/2018
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
24.80 |
| Volume |
68,000 |
| Split-adjusted Price |
17.99 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-1.10 / -4.25%
|
25.80
|
26.00
|
24.80
|
24.80
|
25.31
|
17.99
|
68,000
|
|
|
8/8/2018
|
+0.60 / +2.37%
|
25.30
|
26.50
|
25.30
|
25.90
|
25.76
|
18.79
|
157,900
|
|
|
8/7/2018
|
+2.40 / +10.48%
|
23.00
|
25.90
|
23.00
|
25.30
|
25.16
|
18.36
|
287,500
|
|
|
8/6/2018
|
+1.10 / +5.05%
|
21.60
|
23.00
|
21.50
|
22.90
|
22.62
|
16.61
|
93,100
|
|
|
8/3/2018
|
+1.30 / +6.22%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.83
|
16.11
|
24,600
|
|
|
8/2/2018
|
-1.10 / -5.00%
|
21.20
|
21.90
|
20.70
|
20.90
|
21.02
|
15.16
|
50,700
|
|
|
8/1/2018
|
-1.10 / -4.76%
|
22.70
|
22.70
|
20.80
|
22.00
|
21.48
|
15.96
|
98,600
|
|
|
7/31/2018
|
-0.50 / -2.12%
|
23.20
|
23.60
|
22.60
|
23.10
|
22.98
|
16.76
|
37,200
|
|
|
7/30/2018
|
+2.00 / +9.26%
|
24.80
|
24.80
|
22.00
|
23.60
|
23.16
|
17.12
|
110,400
|
|
|
7/27/2018
|
+2.60 / +13.40%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.60
|
15.96
|
169,800
|
|
|
7/26/2018
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.18
|
14.07
|
44,000
|
|
|
7/25/2018
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.42
|
14.00
|
11,400
|
|
|
7/24/2018
|
+0.60 / +3.14%
|
18.90
|
19.80
|
18.90
|
19.70
|
19.30
|
14.29
|
16,800
|
|
|
7/23/2018
|
-0.20 / -1.04%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.04
|
13.86
|
18,500
|
|
|
7/20/2018
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.35
|
14.07
|
108,100
|
|
|
7/19/2018
|
-0.80 / -4.00%
|
19.50
|
19.70
|
19.20
|
19.20
|
19.42
|
13.93
|
48,200
|
|
|
7/18/2018
|
+1.40 / +7.53%
|
19.10
|
20.20
|
18.60
|
20.00
|
19.39
|
14.51
|
34,800
|
|
|
7/17/2018
|
+0.30 / +1.64%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.53
|
13.49
|
3,800
|
|
|
7/16/2018
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.43
|
13.28
|
5,600
|
|
|
7/13/2018
|
+0.30 / +1.63%
|
18.00
|
18.70
|
17.80
|
18.70
|
18.40
|
13.57
|
8,400
|
|
|
7/12/2018
|
+0.20 / +1.10%
|
18.00
|
18.40
|
17.60
|
18.40
|
17.90
|
13.35
|
30,000
|
|
|
7/11/2018
|
-1.10 / -5.70%
|
19.00
|
19.00
|
17.30
|
18.20
|
17.87
|
13.20
|
160,100
|
|
|
7/10/2018
|
-0.50 / -2.53%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.22
|
14.00
|
53,400
|
|
|
7/9/2018
|
+1.00 / +5.32%
|
19.10
|
20.10
|
19.10
|
19.80
|
19.80
|
14.36
|
33,100
|
|
|
7/6/2018
|
+0.80 / +4.47%
|
17.20
|
20.00
|
16.70
|
18.70
|
18.85
|
13.57
|
162,000
|
|
|
7/5/2018
|
-1.10 / -5.79%
|
19.00
|
19.50
|
17.50
|
17.90
|
18.26
|
12.99
|
173,900
|
|
|
7/4/2018
|
-1.50 / -7.32%
|
20.50
|
20.80
|
19.00
|
19.00
|
19.88
|
13.78
|
115,100
|
|
|
7/3/2018
|
-0.50 / -2.38%
|
21.50
|
21.50
|
20.00
|
20.50
|
20.70
|
14.87
|
34,800
|
|
|
7/2/2018
|
-1.10 / -4.98%
|
21.20
|
22.00
|
20.80
|
21.00
|
20.99
|
15.24
|
32,500
|
|
|
6/29/2018
|
-0.50 / -2.19%
|
22.80
|
22.80
|
21.50
|
22.30
|
22.13
|
16.18
|
12,400
|
|
|