|
Closing price on 9/7/2022
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
235,800 |
| Split-adjusted Price |
18.90 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.60 / -3.08%
|
19.30
|
19.50
|
18.90
|
18.90
|
19.20
|
18.90
|
235,800
|
|
|
9/6/2022
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.50
|
19.40
|
77,100
|
|
|
9/5/2022
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.40
|
19.50
|
19.60
|
19.50
|
108,200
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
104,700
|
|
|
8/30/2022
|
+0.30 / +1.56%
|
19.30
|
19.70
|
19.20
|
19.50
|
19.50
|
19.50
|
147,700
|
|
|
8/29/2022
|
-0.70 / -3.50%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.20
|
19.30
|
290,500
|
|
|
8/26/2022
|
-0.20 / -1.00%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.00
|
19.90
|
147,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.10
|
20.10
|
194,400
|
|
|
8/24/2022
|
+0.30 / +1.52%
|
20.30
|
20.30
|
19.80
|
20.10
|
20.10
|
20.10
|
124,500
|
|
|
8/23/2022
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.20
|
20.00
|
19.80
|
20.00
|
114,200
|
|
|
8/22/2022
|
-0.50 / -2.48%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.70
|
19.70
|
241,000
|
|
|
8/19/2022
|
-0.30 / -1.48%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.20
|
20.00
|
192,900
|
|
|
8/18/2022
|
-0.50 / -2.42%
|
20.30
|
20.70
|
20.20
|
20.20
|
20.30
|
20.20
|
179,200
|
|
|
8/17/2022
|
-0.50 / -2.37%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.70
|
20.60
|
216,900
|
|
|
8/16/2022
|
+0.40 / +1.95%
|
20.50
|
21.80
|
20.40
|
20.90
|
21.10
|
20.90
|
398,600
|
|
|
8/15/2022
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
206,100
|
|
|
8/12/2022
|
-0.20 / -0.97%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.40
|
20.50
|
160,700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.30
|
20.50
|
20.70
|
20.50
|
469,400
|
|
|
8/10/2022
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
20.50
|
144,000
|
|
|
8/9/2022
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.20
|
20.60
|
20.60
|
20.60
|
301,900
|
|
|
8/8/2022
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.20
|
20.50
|
20.50
|
20.50
|
226,900
|
|
|
8/5/2022
|
-0.40 / -1.91%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.40
|
20.50
|
292,500
|
|
|
8/4/2022
|
-0.20 / -0.96%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.90
|
20.60
|
275,400
|
|
|
8/3/2022
|
+0.80 / +3.96%
|
20.20
|
21.30
|
19.90
|
21.00
|
20.80
|
21.00
|
567,900
|
|
|
8/2/2022
|
+0.50 / +2.53%
|
20.00
|
20.40
|
20.00
|
20.30
|
20.20
|
20.30
|
306,000
|
|
|
8/1/2022
|
+0.50 / +2.56%
|
19.60
|
20.50
|
19.50
|
20.00
|
19.80
|
20.00
|
302,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.20
|
19.50
|
19.50
|
19.50
|
107,700
|
|
|
7/28/2022
|
+0.60 / +3.17%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.50
|
19.50
|
273,600
|
|
|
7/27/2022
|
+0.40 / +2.13%
|
18.70
|
19.30
|
18.60
|
19.20
|
18.90
|
19.20
|
119,300
|
|
|
7/26/2022
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.80
|
18.80
|
143,100
|
|
|