|
Closing price on 9/7/2017
|
|
| Open |
17.20 |
| High |
18.80 |
| Low |
16.90 |
| Volume |
559,300 |
| Split-adjusted Price |
12.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.06
|
10.30
|
89,700
|
|
|
8/11/2017
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.14
|
10.23
|
54,800
|
|
|
8/10/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.26
|
10.30
|
63,800
|
|
|
8/9/2017
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.18
|
10.30
|
101,000
|
|
|
8/8/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
10.37
|
53,200
|
|
|
8/7/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.37
|
10.45
|
48,600
|
|
|
8/4/2017
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.32
|
10.45
|
114,600
|
|
|
8/3/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.38
|
10.52
|
137,700
|
|
|
8/2/2017
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
10.52
|
90,100
|
|
|
8/1/2017
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.61
|
10.66
|
75,200
|
|
|
7/31/2017
|
-0.20 / -1.37%
|
14.60
|
14.80
|
14.40
|
14.40
|
14.57
|
10.45
|
165,200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
10.66
|
28,900
|
|
|
7/27/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
10.66
|
47,600
|
|
|