|
Closing price on 9/25/2015
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
320,000 |
| Split-adjusted Price |
11.10 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.00
|
15.30
|
15.28
|
11.10
|
320,000
|
|
|
9/24/2015
|
+0.30 / +1.99%
|
15.10
|
15.90
|
15.00
|
15.40
|
15.60
|
11.17
|
828,250
|
|
|
9/23/2015
|
+2.00 / +15.27%
|
13.20
|
15.10
|
11.30
|
15.10
|
14.70
|
10.96
|
916,050
|
|
|
9/22/2015
|
-0.70 / -5.07%
|
13.60
|
15.80
|
11.80
|
13.10
|
13.23
|
9.50
|
389,400
|
|
|
9/21/2015
|
-0.40 / -2.82%
|
14.20
|
14.20
|
12.10
|
13.80
|
13.81
|
10.01
|
402,800
|
|
|
9/18/2015
|
-0.10 / -0.70%
|
14.50
|
16.00
|
12.50
|
14.20
|
14.22
|
10.30
|
606,950
|
|
|
9/17/2015
|
-1.20 / -7.74%
|
20.10
|
20.10
|
14.00
|
14.30
|
14.70
|
10.37
|
920,000
|
|
|