|
Closing price on 9/5/2016
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
81,010 |
| Split-adjusted Price |
10.16 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.99
|
10.16
|
81,010
|
|
|
9/1/2016
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.10
|
10.23
|
302,960
|
|
|
8/31/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.51
|
10.52
|
74,920
|
|
|
8/30/2016
|
+0.60 / +4.29%
|
14.10
|
15.00
|
14.10
|
14.60
|
14.69
|
10.59
|
184,300
|
|
|
8/29/2016
|
-0.20 / -1.41%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.07
|
10.16
|
276,200
|
|
|
8/26/2016
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.21
|
10.23
|
94,471
|
|
|
8/25/2016
|
-0.50 / -3.45%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.15
|
10.16
|
72,450
|
|
|
8/24/2016
|
+0.20 / +1.40%
|
14.20
|
14.80
|
14.20
|
14.50
|
14.40
|
10.52
|
71,410
|
|
|
8/23/2016
|
+0.10 / +0.70%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.16
|
10.37
|
48,200
|
|
|
8/22/2016
|
-0.90 / -5.96%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.40
|
10.30
|
110,500
|
|
|
8/19/2016
|
-0.20 / -1.33%
|
15.00
|
15.80
|
14.70
|
14.80
|
15.06
|
10.74
|
159,651
|
|
|
8/18/2016
|
+1.10 / +7.91%
|
13.60
|
15.30
|
13.60
|
15.00
|
14.68
|
10.88
|
236,700
|
|
|
8/17/2016
|
-0.50 / -3.47%
|
14.20
|
14.30
|
13.50
|
13.90
|
13.87
|
10.08
|
188,300
|
|
|
8/16/2016
|
-0.80 / -5.26%
|
15.10
|
15.50
|
14.30
|
14.40
|
14.76
|
10.45
|
181,010
|
|
|
8/15/2016
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.60
|
15.20
|
14.95
|
11.03
|
219,020
|
|
|
8/12/2016
|
+1.10 / +7.75%
|
15.00
|
15.90
|
15.00
|
15.30
|
15.65
|
11.10
|
605,529
|
|
|
8/11/2016
|
+1.50 / +11.81%
|
13.10
|
14.20
|
13.00
|
14.20
|
13.93
|
10.30
|
216,500
|
|
|
8/10/2016
|
+1.00 / +8.55%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.36
|
9.21
|
181,320
|
|
|
8/9/2016
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.73
|
8.49
|
64,300
|
|
|
8/8/2016
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.58
|
8.42
|
162,300
|
|
|
8/5/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.70
|
11.80
|
12.04
|
8.56
|
206,200
|
|
|
8/4/2016
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.53
|
9.00
|
155,400
|
|
|
8/3/2016
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.67
|
9.29
|
138,100
|
|
|
8/2/2016
|
-1.00 / -7.41%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.71
|
9.07
|
606,600
|
|
|
8/1/2016
|
-0.40 / -2.88%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.90
|
9.79
|
81,300
|
|
|
7/29/2016
|
+0.50 / +3.73%
|
13.40
|
14.30
|
13.40
|
13.90
|
13.94
|
10.08
|
163,310
|
|
|
7/28/2016
|
+0.30 / +2.29%
|
13.00
|
15.00
|
12.10
|
13.40
|
13.11
|
9.72
|
502,330
|
|
|
7/27/2016
|
-1.70 / -11.49%
|
14.70
|
14.70
|
12.80
|
13.10
|
13.59
|
9.50
|
490,151
|
|
|
7/26/2016
|
-0.90 / -5.73%
|
15.40
|
15.40
|
14.30
|
14.80
|
14.74
|
10.74
|
348,100
|
|
|
7/25/2016
|
+0.30 / +1.95%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.77
|
11.39
|
51,700
|
|
|