|
Closing price on 9/18/2019
|
|
| Open |
19.30 |
| High |
20.00 |
| Low |
18.50 |
| Volume |
213,100 |
| Split-adjusted Price |
17.08 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-0.30 / -1.57%
|
19.30
|
20.00
|
18.50
|
18.80
|
19.24
|
17.08
|
213,100
|
|
|
9/17/2019
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.00
|
19.10
|
18.49
|
17.35
|
153,300
|
|
|
9/16/2019
|
+0.60 / +3.37%
|
17.90
|
18.60
|
17.80
|
18.40
|
18.29
|
16.72
|
99,200
|
|
|
9/13/2019
|
-0.50 / -2.75%
|
18.50
|
18.60
|
17.50
|
17.70
|
17.77
|
16.08
|
133,800
|
|
|
9/12/2019
|
-0.70 / -3.70%
|
19.50
|
19.90
|
18.00
|
18.20
|
18.43
|
16.54
|
115,400
|
|
|
9/11/2019
|
+1.30 / +7.39%
|
17.70
|
19.60
|
17.70
|
18.90
|
18.84
|
17.17
|
255,600
|
|
|
9/10/2019
|
+0.80 / +4.76%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.35
|
15.99
|
132,200
|
|
|
9/9/2019
|
+0.50 / +3.07%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.96
|
15.26
|
152,300
|
|
|
9/6/2019
|
+0.30 / +1.89%
|
16.00
|
17.00
|
15.80
|
16.20
|
16.34
|
14.72
|
151,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.96
|
14.45
|
14,900
|
|
|
9/4/2019
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.95
|
14.45
|
10,300
|
|
|
9/3/2019
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.09
|
14.54
|
19,700
|
|
|
8/30/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.12
|
14.72
|
11,700
|
|
|
8/29/2019
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.16
|
14.63
|
3,200
|
|
|
8/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.14
|
14.63
|
10,700
|
|
|
8/27/2019
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.23
|
14.72
|
60,800
|
|
|
8/26/2019
|
-0.40 / -2.37%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.58
|
14.99
|
13,800
|
|
|
8/23/2019
|
+0.20 / +1.20%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.87
|
15.26
|
23,900
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.60
|
16.89
|
15.08
|
102,700
|
|
|
8/21/2019
|
+0.60 / +3.75%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.42
|
15.08
|
66,900
|
|
|
8/20/2019
|
-0.40 / -2.44%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.26
|
14.54
|
22,400
|
|
|
8/19/2019
|
+0.20 / +1.23%
|
16.30
|
17.00
|
15.90
|
16.40
|
16.05
|
14.90
|
35,800
|
|
|
8/16/2019
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.24
|
14.63
|
48,500
|
|
|
8/15/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.46
|
14.99
|
16,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.61
|
15.08
|
31,800
|
|
|
8/13/2019
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.56
|
15.08
|
16,700
|
|
|
8/12/2019
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.68
|
15.26
|
7,900
|
|
|
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
|
|
|