|
Closing price on 9/26/2017
|
|
| Open |
17.80 |
| High |
18.70 |
| Low |
17.70 |
| Volume |
211,160 |
| Split-adjusted Price |
13.06 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.20 / +1.12%
|
17.80
|
18.70
|
17.70
|
18.00
|
17.85
|
13.06
|
211,160
|
|
|
9/25/2017
|
+1.10 / +6.59%
|
16.80
|
18.50
|
16.80
|
17.80
|
18.06
|
12.91
|
517,091
|
|
|
9/22/2017
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.30
|
17.00
|
16.71
|
12.33
|
181,510
|
|
|
9/21/2017
|
-0.80 / -4.60%
|
17.30
|
17.40
|
16.60
|
16.60
|
16.88
|
12.04
|
331,766
|
|
|
9/20/2017
|
-0.20 / -1.14%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.54
|
12.62
|
225,140
|
|
|
9/19/2017
|
-0.40 / -2.22%
|
17.90
|
18.40
|
17.60
|
17.60
|
17.83
|
12.77
|
292,950
|
|
|
9/18/2017
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.70
|
18.00
|
17.90
|
13.06
|
181,871
|
|
|
9/15/2017
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.40
|
17.90
|
17.82
|
12.99
|
216,520
|
|
|
9/14/2017
|
-0.10 / -0.56%
|
17.90
|
18.70
|
17.50
|
17.90
|
18.02
|
12.99
|
419,570
|
|
|
9/13/2017
|
-0.70 / -3.74%
|
18.50
|
19.70
|
17.50
|
18.00
|
18.37
|
13.06
|
587,391
|
|
|
9/12/2017
|
-0.30 / -1.58%
|
19.00
|
19.80
|
18.50
|
18.70
|
19.06
|
13.57
|
388,950
|
|
|
9/11/2017
|
+1.00 / +5.56%
|
18.50
|
20.20
|
18.10
|
19.00
|
19.25
|
13.78
|
687,810
|
|
|
9/8/2017
|
+0.60 / +3.43%
|
17.50
|
18.50
|
17.10
|
18.10
|
17.99
|
13.13
|
617,320
|
|
|
9/7/2017
|
+0.60 / +3.55%
|
17.20
|
18.80
|
16.90
|
17.50
|
17.81
|
12.70
|
559,300
|
|
|
9/6/2017
|
+0.90 / +5.63%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.54
|
12.26
|
562,770
|
|
|
9/5/2017
|
+0.90 / +5.96%
|
15.20
|
16.50
|
15.10
|
16.00
|
15.98
|
11.61
|
735,741
|
|
|
9/1/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.90
|
15.10
|
15.09
|
10.96
|
168,900
|
|
|
8/31/2017
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.29
|
10.96
|
642,220
|
|
|
8/30/2017
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.11
|
11.10
|
670,700
|
|
|
8/29/2017
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.59
|
10.81
|
361,500
|
|
|
8/28/2017
|
+0.20 / +1.42%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.12
|
10.37
|
83,000
|
|
|
8/25/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.09
|
10.23
|
121,300
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.11
|
10.30
|
97,000
|
|
|
8/23/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
10.30
|
53,700
|
|
|
8/22/2017
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.18
|
10.30
|
91,500
|
|
|
8/21/2017
|
-0.20 / -1.39%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.26
|
10.30
|
81,100
|
|
|
8/18/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.37
|
10.45
|
44,600
|
|
|
8/17/2017
|
-0.30 / -2.04%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.50
|
10.45
|
70,800
|
|
|
8/16/2017
|
+0.60 / +4.26%
|
14.20
|
15.20
|
14.20
|
14.70
|
14.90
|
10.66
|
346,310
|
|
|
8/15/2017
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.23
|
10.23
|
21,110
|
|
|