|
Closing price on 9/29/2023
|
|
| Open |
18.40 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
580,400 |
| Split-adjusted Price |
18.30 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.30 / +1.67%
|
18.40
|
18.90
|
18.10
|
18.30
|
18.40
|
18.30
|
580,400
|
|
|
9/28/2023
|
+0.30 / +1.68%
|
18.30
|
18.40
|
17.60
|
18.20
|
18.00
|
18.20
|
401,300
|
|
|
9/27/2023
|
-1.10 / -5.76%
|
17.10
|
18.80
|
17.10
|
18.00
|
17.90
|
18.00
|
818,800
|
|
|
9/26/2023
|
-1.60 / -7.96%
|
19.60
|
20.10
|
18.30
|
18.50
|
19.10
|
18.50
|
764,100
|
|
|
9/25/2023
|
+0.60 / +3.17%
|
19.00
|
21.10
|
18.80
|
19.50
|
20.10
|
19.50
|
1,947,200
|
|
|
9/22/2023
|
+0.50 / +2.72%
|
18.40
|
19.60
|
18.00
|
18.90
|
18.90
|
18.90
|
1,485,800
|
|
|
9/21/2023
|
+1.00 / +5.68%
|
18.00
|
18.70
|
17.80
|
18.60
|
18.40
|
18.60
|
953,400
|
|
|
9/20/2023
|
+0.50 / +2.91%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.60
|
17.70
|
292,900
|
|
|
9/19/2023
|
-0.80 / -4.42%
|
18.00
|
18.10
|
16.50
|
17.30
|
17.20
|
17.30
|
747,700
|
|
|
9/18/2023
|
-0.60 / -3.23%
|
18.40
|
18.50
|
17.70
|
18.00
|
18.10
|
18.00
|
643,200
|
|
|
9/15/2023
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.40
|
18.50
|
18.60
|
18.50
|
525,300
|
|
|
9/14/2023
|
+1.00 / +5.56%
|
18.00
|
19.60
|
18.00
|
19.00
|
19.00
|
19.00
|
1,666,700
|
|
|
9/13/2023
|
+0.40 / +2.27%
|
17.90
|
18.50
|
17.60
|
18.00
|
18.00
|
18.00
|
880,100
|
|
|
9/12/2023
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.30
|
17.80
|
17.60
|
17.80
|
453,200
|
|
|
9/11/2023
|
+1.60 / +9.82%
|
17.00
|
18.50
|
16.70
|
17.90
|
17.90
|
17.90
|
1,803,400
|
|
|
9/8/2023
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.30
|
16.50
|
373,200
|
|
|
9/7/2023
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.20
|
16.10
|
239,800
|
|
|
9/6/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
139,900
|
|
|
9/5/2023
|
+0.50 / +3.14%
|
16.10
|
16.50
|
15.90
|
16.40
|
16.30
|
16.40
|
220,200
|
|
|
8/31/2023
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.90
|
16.10
|
183,900
|
|
|
8/30/2023
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.60
|
15.50
|
151,200
|
|
|
8/29/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.50
|
15.60
|
15.50
|
135,300
|
|
|
8/28/2023
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
15.60
|
120,600
|
|
|
8/25/2023
|
+0.20 / +1.30%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.50
|
15.60
|
159,200
|
|
|
8/24/2023
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.40
|
15.50
|
129,100
|
|
|
8/23/2023
|
+0.30 / +1.99%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
15.40
|
133,600
|
|
|
8/22/2023
|
-0.20 / -1.30%
|
15.60
|
15.70
|
14.80
|
15.20
|
15.10
|
15.20
|
285,100
|
|
|
8/21/2023
|
-0.40 / -2.48%
|
15.80
|
15.90
|
15.00
|
15.70
|
15.40
|
15.70
|
240,500
|
|
|
8/18/2023
|
-1.30 / -7.74%
|
16.90
|
16.90
|
15.30
|
15.50
|
16.10
|
15.50
|
620,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
332,100
|
|
|