|
Closing price on 9/9/2019
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
152,300 |
| Split-adjusted Price |
15.26 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
+0.50 / +3.07%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.96
|
15.26
|
152,300
|
|
|
9/6/2019
|
+0.30 / +1.89%
|
16.00
|
17.00
|
15.80
|
16.20
|
16.34
|
14.72
|
151,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.96
|
14.45
|
14,900
|
|
|
9/4/2019
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.95
|
14.45
|
10,300
|
|
|
9/3/2019
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.09
|
14.54
|
19,700
|
|
|
8/30/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.12
|
14.72
|
11,700
|
|
|
8/29/2019
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.16
|
14.63
|
3,200
|
|
|
8/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.14
|
14.63
|
10,700
|
|
|
8/27/2019
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.23
|
14.72
|
60,800
|
|
|
8/26/2019
|
-0.40 / -2.37%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.58
|
14.99
|
13,800
|
|
|
8/23/2019
|
+0.20 / +1.20%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.87
|
15.26
|
23,900
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.60
|
16.89
|
15.08
|
102,700
|
|
|
8/21/2019
|
+0.60 / +3.75%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.42
|
15.08
|
66,900
|
|
|
8/20/2019
|
-0.40 / -2.44%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.26
|
14.54
|
22,400
|
|
|
8/19/2019
|
+0.20 / +1.23%
|
16.30
|
17.00
|
15.90
|
16.40
|
16.05
|
14.90
|
35,800
|
|
|
8/16/2019
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.24
|
14.63
|
48,500
|
|
|
8/15/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.46
|
14.99
|
16,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.61
|
15.08
|
31,800
|
|
|
8/13/2019
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.56
|
15.08
|
16,700
|
|
|
8/12/2019
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.68
|
15.26
|
7,900
|
|
|
8/9/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
16.60
|
16.89
|
15.08
|
68,400
|
|
|
8/8/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.54
|
15.08
|
54,400
|
|
|
8/7/2019
|
-0.30 / -1.79%
|
16.60
|
17.00
|
16.40
|
16.50
|
16.56
|
14.99
|
25,100
|
|
|
8/6/2019
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.72
|
15.26
|
30,900
|
|
|
8/5/2019
|
-0.40 / -2.33%
|
17.50
|
17.50
|
16.60
|
16.80
|
17.10
|
15.26
|
45,600
|
|
|
8/2/2019
|
-0.10 / -0.58%
|
17.00
|
17.90
|
17.00
|
17.00
|
17.21
|
15.45
|
28,500
|
|
|
8/1/2019
|
+0.40 / +2.40%
|
16.80
|
17.40
|
16.70
|
17.10
|
17.01
|
15.54
|
37,700
|
|
|
7/31/2019
|
-0.50 / -2.91%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.72
|
15.17
|
79,200
|
|
|
7/30/2019
|
-0.30 / -1.71%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.37
|
15.63
|
40,300
|
|
|
7/29/2019
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.65
|
15.90
|
36,200
|
|
|