|
Closing price on 8/9/2019
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
68,400 |
| Split-adjusted Price |
15.08 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
16.60
|
16.89
|
15.08
|
68,400
|
|
|
8/8/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.54
|
15.08
|
54,400
|
|
|
8/7/2019
|
-0.30 / -1.79%
|
16.60
|
17.00
|
16.40
|
16.50
|
16.56
|
14.99
|
25,100
|
|
|
8/6/2019
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.72
|
15.26
|
30,900
|
|
|
8/5/2019
|
-0.40 / -2.33%
|
17.50
|
17.50
|
16.60
|
16.80
|
17.10
|
15.26
|
45,600
|
|
|
8/2/2019
|
-0.10 / -0.58%
|
17.00
|
17.90
|
17.00
|
17.00
|
17.21
|
15.45
|
28,500
|
|
|
8/1/2019
|
+0.40 / +2.40%
|
16.80
|
17.40
|
16.70
|
17.10
|
17.01
|
15.54
|
37,700
|
|
|
7/31/2019
|
-0.50 / -2.91%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.72
|
15.17
|
79,200
|
|
|
7/30/2019
|
-0.30 / -1.71%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.37
|
15.63
|
40,300
|
|
|
7/29/2019
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.65
|
15.90
|
36,200
|
|
|
7/26/2019
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
16.08
|
4,000
|
|
|
7/25/2019
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.58
|
15.99
|
20,300
|
|
|
7/24/2019
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.66
|
15.99
|
26,500
|
|
|
7/23/2019
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.84
|
16.26
|
49,300
|
|
|
7/22/2019
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.00
|
17.99
|
16.35
|
52,900
|
|
|
7/19/2019
|
-0.20 / -1.09%
|
18.20
|
18.40
|
18.00
|
18.10
|
18.12
|
16.44
|
48,700
|
|
|
7/18/2019
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.18
|
16.63
|
21,200
|
|
|
7/17/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.27
|
16.54
|
42,500
|
|
|
7/16/2019
|
-0.10 / -0.55%
|
18.20
|
18.60
|
18.20
|
18.20
|
18.35
|
16.54
|
48,100
|
|
|
7/15/2019
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.20
|
18.30
|
18.26
|
16.63
|
28,100
|
|
|
7/12/2019
|
-0.40 / -2.14%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.45
|
16.63
|
30,300
|
|
|
7/11/2019
|
+0.30 / +1.63%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.41
|
16.99
|
38,700
|
|
|
7/10/2019
|
+0.10 / +0.55%
|
18.50
|
18.60
|
18.20
|
18.40
|
18.34
|
16.72
|
85,800
|
|
|
7/9/2019
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.55
|
16.63
|
26,800
|
|
|
7/8/2019
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.79
|
16.99
|
46,100
|
|
|
7/5/2019
|
+0.40 / +2.17%
|
18.50
|
18.90
|
18.50
|
18.80
|
18.74
|
17.08
|
66,800
|
|
|
7/4/2019
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.38
|
16.72
|
33,600
|
|
|
7/3/2019
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.24
|
16.54
|
50,600
|
|
|
7/2/2019
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.27
|
16.81
|
48,800
|
|
|
7/1/2019
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.20
|
18.40
|
18.38
|
16.72
|
22,600
|
|
|