|
Closing price on 1/11/2017
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
326,200 |
| Split-adjusted Price |
7.86 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
7.86
|
326,200
|
|
|
1/10/2017
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.37
|
7.71
|
234,300
|
|
|
1/9/2017
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
7.86
|
257,200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.34
|
7.86
|
511,100
|
|
|
1/5/2017
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.62
|
7.86
|
311,100
|
|
|
1/4/2017
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.44
|
8.01
|
261,400
|
|
|
1/3/2017
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.28
|
7.78
|
543,400
|
|
|
12/30/2016
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.28
|
7.63
|
310,600
|
|
|
12/29/2016
|
-0.50 / -4.55%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.57
|
7.86
|
276,100
|
|
|
12/28/2016
|
+0.20 / +1.85%
|
10.50
|
11.50
|
10.50
|
11.00
|
10.91
|
8.23
|
455,100
|
|
|
12/27/2016
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.51
|
8.08
|
642,500
|
|
|
12/26/2016
|
+0.10 / +0.97%
|
10.20
|
10.70
|
10.00
|
10.40
|
10.38
|
7.78
|
523,500
|
|
|
12/23/2016
|
-0.10 / -0.96%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.25
|
7.71
|
356,300
|
|
|
12/22/2016
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.40
|
10.16
|
7.78
|
581,500
|
|
|
12/21/2016
|
+0.40 / +4.00%
|
9.90
|
11.00
|
9.80
|
10.40
|
9.95
|
7.78
|
474,500
|
|
|
12/20/2016
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.94
|
7.48
|
817,800
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.03
|
7.56
|
330,200
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
7.56
|
594,100
|
|
|
12/15/2016
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.22
|
7.56
|
263,900
|
|
|
12/14/2016
|
-0.20 / -1.90%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.35
|
7.71
|
375,900
|
|
|
12/13/2016
|
-0.10 / -0.94%
|
10.20
|
10.90
|
10.20
|
10.50
|
10.40
|
7.86
|
456,700
|
|
|
12/12/2016
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.15
|
7.93
|
291,800
|
|
|
12/9/2016
|
-0.20 / -1.96%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.24
|
7.48
|
286,600
|
|
|
12/8/2016
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.17
|
7.63
|
260,400
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.18
|
7.71
|
376,000
|
|
|
12/6/2016
|
-0.30 / -2.83%
|
10.40
|
10.90
|
10.30
|
10.30
|
10.56
|
7.71
|
549,500
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.63
|
7.93
|
300,200
|
|
|
12/2/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
7.93
|
254,100
|
|
|
12/1/2016
|
-0.20 / -1.82%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.79
|
8.08
|
303,200
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.60
|
11.00
|
10.81
|
8.23
|
941,000
|
|
|