|
Closing price on 9/6/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.60 |
| Volume |
68,900 |
| Split-adjusted Price |
19.26 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-0.50 / -2.30%
|
22.00
|
22.00
|
20.60
|
21.20
|
21.36
|
19.26
|
68,900
|
|
|
9/5/2018
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.95
|
19.72
|
56,100
|
|
|
9/4/2018
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.56
|
20.44
|
102,200
|
|
|
8/31/2018
|
-0.50 / -2.15%
|
22.80
|
23.80
|
22.70
|
22.80
|
23.09
|
20.71
|
72,900
|
|
|
8/30/2018
|
-3.70 / -13.70%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.84
|
21.17
|
104,500
|
|
|
8/29/2018
|
+0.20 / +0.75%
|
26.90
|
28.20
|
26.70
|
27.00
|
27.32
|
19.59
|
130,800
|
|
|
8/28/2018
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.60
|
26.80
|
26.74
|
19.44
|
58,200
|
|
|
8/27/2018
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.60
|
26.60
|
26.85
|
19.30
|
92,400
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.60
|
26.90
|
26.94
|
19.52
|
71,500
|
|
|
8/23/2018
|
+0.50 / +1.89%
|
26.40
|
26.90
|
26.40
|
26.90
|
26.63
|
19.52
|
48,900
|
|
|
8/22/2018
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.40
|
26.52
|
19.15
|
67,500
|
|
|
8/21/2018
|
-0.50 / -1.87%
|
26.50
|
26.90
|
26.10
|
26.30
|
26.58
|
19.08
|
38,100
|
|
|
8/20/2018
|
-0.20 / -0.74%
|
27.30
|
27.30
|
26.60
|
26.80
|
26.90
|
19.44
|
54,600
|
|
|
8/17/2018
|
+0.50 / +1.89%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.03
|
19.59
|
163,900
|
|
|
8/16/2018
|
+0.50 / +1.92%
|
26.40
|
27.00
|
26.00
|
26.50
|
26.44
|
19.23
|
60,500
|
|
|
8/15/2018
|
-0.90 / -3.35%
|
26.80
|
27.10
|
25.30
|
26.00
|
26.44
|
18.86
|
89,800
|
|
|
8/14/2018
|
+1.10 / +4.26%
|
26.00
|
27.30
|
26.00
|
26.90
|
26.79
|
19.52
|
122,300
|
|
|
8/13/2018
|
+0.90 / +3.61%
|
24.90
|
26.00
|
24.80
|
25.80
|
25.64
|
18.72
|
96,100
|
|
|
8/10/2018
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.50
|
24.90
|
24.92
|
18.07
|
52,800
|
|
|
8/9/2018
|
-1.10 / -4.25%
|
25.80
|
26.00
|
24.80
|
24.80
|
25.31
|
17.99
|
68,000
|
|
|
8/8/2018
|
+0.60 / +2.37%
|
25.30
|
26.50
|
25.30
|
25.90
|
25.76
|
18.79
|
157,900
|
|
|
8/7/2018
|
+2.40 / +10.48%
|
23.00
|
25.90
|
23.00
|
25.30
|
25.16
|
18.36
|
287,500
|
|
|
8/6/2018
|
+1.10 / +5.05%
|
21.60
|
23.00
|
21.50
|
22.90
|
22.62
|
16.61
|
93,100
|
|
|
8/3/2018
|
+1.30 / +6.22%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.83
|
16.11
|
24,600
|
|
|
8/2/2018
|
-1.10 / -5.00%
|
21.20
|
21.90
|
20.70
|
20.90
|
21.02
|
15.16
|
50,700
|
|
|
8/1/2018
|
-1.10 / -4.76%
|
22.70
|
22.70
|
20.80
|
22.00
|
21.48
|
15.96
|
98,600
|
|
|
7/31/2018
|
-0.50 / -2.12%
|
23.20
|
23.60
|
22.60
|
23.10
|
22.98
|
16.76
|
37,200
|
|
|
7/30/2018
|
+2.00 / +9.26%
|
24.80
|
24.80
|
22.00
|
23.60
|
23.16
|
17.12
|
110,400
|
|
|
7/27/2018
|
+2.60 / +13.40%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.60
|
15.96
|
169,800
|
|
|
7/26/2018
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.18
|
14.07
|
44,000
|
|
|