|
|
Closing price on 10/2/2017
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
262,400 |
| Split-adjusted Price |
11.00 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
+0.20 / +1.38%
|
14.70
|
15.10
|
14.70
|
14.70
|
14.92
|
11.00
|
262,400
|
|
|
9/29/2017
|
+0.50 / +3.57%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
10.85
|
220,100
|
|
|
9/28/2017
|
+0.40 / +2.94%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.79
|
10.47
|
526,300
|
|
|
9/27/2017
|
-0.80 / -5.56%
|
14.50
|
14.80
|
13.60
|
13.60
|
14.22
|
10.18
|
236,000
|
|
|
9/26/2017
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.60
|
10.77
|
207,700
|
|
|
9/25/2017
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
11.00
|
453,000
|
|
|
9/22/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.98
|
11.22
|
540,000
|
|
|
9/21/2017
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.82
|
11.22
|
264,500
|
|
|
9/20/2017
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.81
|
11.07
|
333,600
|
|
|
9/19/2017
|
+0.30 / +2.03%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.24
|
11.30
|
312,400
|
|
|
9/18/2017
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.69
|
11.07
|
426,800
|
|
|
9/15/2017
|
-0.70 / -4.58%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.83
|
10.92
|
466,200
|
|
|
9/14/2017
|
-0.80 / -4.97%
|
16.10
|
16.30
|
15.20
|
15.30
|
15.62
|
11.45
|
422,600
|
|
|
9/13/2017
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.70
|
16.10
|
16.16
|
12.05
|
606,300
|
|
|
9/12/2017
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.50
|
16.10
|
15.74
|
12.05
|
481,400
|
|
|
9/11/2017
|
+0.30 / +1.96%
|
15.50
|
15.80
|
15.00
|
15.60
|
15.30
|
11.67
|
279,700
|
|
|
9/8/2017
|
+1.30 / +9.29%
|
14.30
|
15.40
|
14.30
|
15.30
|
15.22
|
11.45
|
470,700
|
|
|
9/7/2017
|
+0.60 / +4.48%
|
13.40
|
14.30
|
13.40
|
14.00
|
13.75
|
10.47
|
857,900
|
|
|
9/6/2017
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.29
|
10.03
|
821,500
|
|
|
9/5/2017
|
-0.20 / -1.54%
|
13.00
|
13.40
|
11.70
|
12.80
|
12.90
|
9.58
|
460,800
|
|
|
9/1/2017
|
-0.20 / -1.52%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.12
|
9.73
|
2,252,500
|
|
|
8/31/2017
|
-0.50 / -3.65%
|
13.60
|
14.00
|
13.00
|
13.20
|
13.26
|
9.88
|
1,649,000
|
|
|
8/30/2017
|
+0.50 / +3.79%
|
13.30
|
13.90
|
12.80
|
13.70
|
13.22
|
10.25
|
1,365,700
|
|
|
8/29/2017
|
-1.30 / -8.97%
|
14.50
|
14.50
|
13.10
|
13.20
|
13.54
|
9.88
|
1,461,300
|
|
|
8/28/2017
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.60
|
14.50
|
13.96
|
10.85
|
1,058,200
|
|
|
8/25/2017
|
-0.50 / -3.50%
|
14.20
|
14.60
|
13.10
|
13.80
|
13.77
|
10.33
|
1,019,700
|
|
|
8/24/2017
|
+0.80 / +5.93%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.76
|
10.70
|
648,800
|
|
|
8/23/2017
|
+0.50 / +3.85%
|
12.30
|
13.60
|
12.00
|
13.50
|
13.11
|
10.10
|
526,500
|
|
|
8/22/2017
|
+0.60 / +4.84%
|
12.90
|
13.10
|
11.30
|
13.00
|
12.22
|
9.73
|
1,104,700
|
|
|
8/21/2017
|
+1.10 / +9.73%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
9.28
|
613,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|