|
Closing price on 9/12/2023
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
453,200 |
| Split-adjusted Price |
17.80 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.30
|
17.80
|
17.60
|
17.80
|
453,200
|
|
|
9/11/2023
|
+1.60 / +9.82%
|
17.00
|
18.50
|
16.70
|
17.90
|
17.90
|
17.90
|
1,803,400
|
|
|
9/8/2023
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.30
|
16.50
|
373,200
|
|
|
9/7/2023
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.20
|
16.10
|
239,800
|
|
|
9/6/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
139,900
|
|
|
9/5/2023
|
+0.50 / +3.14%
|
16.10
|
16.50
|
15.90
|
16.40
|
16.30
|
16.40
|
220,200
|
|
|
8/31/2023
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.90
|
16.10
|
183,900
|
|
|
8/30/2023
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.60
|
15.50
|
151,200
|
|
|
8/29/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.50
|
15.60
|
15.50
|
135,300
|
|
|
8/28/2023
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
15.60
|
120,600
|
|
|
8/25/2023
|
+0.20 / +1.30%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.50
|
15.60
|
159,200
|
|
|
8/24/2023
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.40
|
15.50
|
129,100
|
|
|
8/23/2023
|
+0.30 / +1.99%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
15.40
|
133,600
|
|
|
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
|
|
|