|
|
Closing price on 9/24/2021
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
753,500 |
| Split-adjusted Price |
22.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.80 / -3.46%
|
22.90
|
23.00
|
22.00
|
22.30
|
22.40
|
22.30
|
753,500
|
|
|
9/23/2021
|
-0.50 / -2.16%
|
23.30
|
23.80
|
22.40
|
22.60
|
23.10
|
22.60
|
945,000
|
|
|
9/22/2021
|
+1.00 / +4.50%
|
22.50
|
23.80
|
22.30
|
23.20
|
23.10
|
23.20
|
944,500
|
|
|
9/21/2021
|
-0.70 / -3.02%
|
22.70
|
22.90
|
21.90
|
22.50
|
22.20
|
22.50
|
1,271,300
|
|
|
9/20/2021
|
-0.60 / -2.52%
|
23.90
|
23.90
|
22.70
|
23.20
|
23.20
|
23.20
|
1,715,200
|
|
|
9/17/2021
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.50
|
23.90
|
23.80
|
23.90
|
987,800
|
|
|
9/16/2021
|
+0.70 / +2.99%
|
23.60
|
24.80
|
23.40
|
24.10
|
24.20
|
24.10
|
1,384,800
|
|
|
9/15/2021
|
0.00 / 0.00%
|
23.40
|
23.60
|
22.90
|
23.60
|
23.40
|
23.60
|
1,030,700
|
|
|
9/14/2021
|
+0.50 / +2.18%
|
22.90
|
23.90
|
22.50
|
23.40
|
23.60
|
23.40
|
1,582,800
|
|
|
9/13/2021
|
-0.60 / -2.56%
|
23.20
|
23.50
|
22.60
|
22.80
|
22.90
|
22.80
|
1,102,500
|
|
|
9/10/2021
|
+0.70 / +3.11%
|
22.90
|
23.80
|
22.70
|
23.20
|
23.40
|
23.20
|
1,678,900
|
|
|
9/9/2021
|
+1.10 / +5.05%
|
21.80
|
22.90
|
21.60
|
22.90
|
22.50
|
22.90
|
1,423,700
|
|
|
9/8/2021
|
-0.50 / -2.24%
|
21.80
|
22.10
|
21.40
|
21.80
|
21.80
|
21.80
|
1,625,100
|
|
|
9/7/2021
|
-0.60 / -2.63%
|
22.90
|
22.90
|
21.60
|
22.20
|
22.30
|
22.20
|
1,414,500
|
|
|
9/6/2021
|
+1.20 / +5.53%
|
22.10
|
23.30
|
22.00
|
22.90
|
22.80
|
22.90
|
2,085,600
|
|
|
9/1/2021
|
+1.80 / +8.87%
|
20.30
|
22.50
|
20.20
|
22.10
|
21.70
|
22.10
|
3,107,100
|
|
|
8/31/2021
|
+0.10 / +0.50%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.30
|
20.30
|
401,300
|
|
|
8/30/2021
|
+1.20 / +6.25%
|
19.70
|
20.50
|
19.40
|
20.40
|
20.20
|
20.40
|
715,900
|
|
|
8/27/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.90
|
19.40
|
19.20
|
19.40
|
425,800
|
|
|
8/26/2021
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.10
|
19.40
|
19.50
|
19.40
|
472,000
|
|
|
8/25/2021
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.50
|
19.80
|
358,100
|
|
|
8/24/2021
|
-0.30 / -1.52%
|
19.70
|
19.90
|
19.20
|
19.50
|
19.50
|
19.50
|
584,500
|
|
|
8/23/2021
|
-1.50 / -7.14%
|
20.10
|
20.70
|
19.40
|
19.50
|
19.80
|
19.50
|
823,100
|
|
|
8/20/2021
|
-0.60 / -2.84%
|
21.00
|
21.80
|
19.70
|
20.50
|
21.00
|
20.50
|
1,653,700
|
|
|
8/19/2021
|
-0.40 / -1.86%
|
21.30
|
21.40
|
20.90
|
21.10
|
21.10
|
21.10
|
553,600
|
|
|
8/18/2021
|
-0.20 / -0.93%
|
21.40
|
21.80
|
21.10
|
21.20
|
21.50
|
21.20
|
680,000
|
|
|
8/17/2021
|
+0.70 / +3.40%
|
20.70
|
21.70
|
20.70
|
21.30
|
21.40
|
21.30
|
1,689,400
|
|
|
8/16/2021
|
+0.40 / +1.97%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.60
|
20.70
|
486,300
|
|
|
8/13/2021
|
+0.10 / +0.49%
|
20.60
|
20.80
|
19.80
|
20.70
|
20.30
|
20.70
|
640,500
|
|
|
8/12/2021
|
-0.20 / -0.96%
|
20.60
|
21.10
|
20.30
|
20.60
|
20.60
|
20.60
|
533,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|