|
Closing price on 9/17/2020
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.80 |
| Volume |
94,300 |
| Split-adjusted Price |
16.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.20 / +1.24%
|
16.80
|
16.80
|
15.80
|
16.30
|
16.02
|
16.30
|
94,300
|
|
|
9/16/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.60
|
16.10
|
16.02
|
16.10
|
110,500
|
|
|
9/15/2020
|
+0.20 / +1.24%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.40
|
16.30
|
13,000
|
|
|
9/14/2020
|
-0.60 / -3.59%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.22
|
16.10
|
140,700
|
|
|
9/11/2020
|
-0.80 / -4.62%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.73
|
16.50
|
19,100
|
|
|
9/10/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.37
|
17.30
|
59,700
|
|
|
9/9/2020
|
+1.00 / +6.10%
|
16.10
|
18.00
|
16.10
|
17.40
|
17.37
|
17.40
|
263,800
|
|
|
9/8/2020
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.26
|
16.40
|
32,300
|
|
|
9/7/2020
|
-0.70 / -4.19%
|
16.70
|
16.90
|
16.00
|
16.00
|
16.38
|
16.00
|
120,100
|
|
|
9/4/2020
|
+1.20 / +7.64%
|
15.70
|
17.00
|
15.50
|
16.90
|
16.69
|
16.90
|
340,700
|
|
|
9/3/2020
|
-0.30 / -1.88%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.63
|
15.70
|
7,700
|
|
|
9/1/2020
|
+0.40 / +2.60%
|
15.80
|
16.20
|
15.70
|
15.80
|
15.96
|
15.80
|
64,900
|
|
|
8/31/2020
|
+0.50 / +3.36%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.41
|
15.40
|
76,800
|
|
|
8/28/2020
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.87
|
15.00
|
39,900
|
|
|
8/27/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
14.90
|
21,300
|
|
|
8/26/2020
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
15.00
|
31,500
|
|
|
8/25/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
14.90
|
14,400
|
|
|
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
|
|
|