|
Closing price on 10/7/2021
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.40 |
| Volume |
921,200 |
| Split-adjusted Price |
14.86 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.40
|
17.30
|
16.96
|
14.86
|
921,200
|
|
|
10/6/2021
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.10
|
16.50
|
16.36
|
14.17
|
409,400
|
|
|
10/5/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.05
|
13.92
|
208,300
|
|
|
10/4/2021
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.09
|
13.83
|
196,000
|
|
|
10/1/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.25
|
14.00
|
163,100
|
|
|
9/30/2021
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.23
|
14.09
|
245,100
|
|
|
9/29/2021
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.84
|
13.83
|
225,000
|
|
|
9/28/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.71
|
13.66
|
270,700
|
|
|
9/27/2021
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.70
|
15.90
|
15.99
|
13.66
|
589,600
|
|
|
9/24/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
13.92
|
188,300
|
|
|
9/23/2021
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.48
|
14.09
|
225,300
|
|
|
9/22/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.56
|
14.26
|
239,600
|
|
|
9/21/2021
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.10
|
16.80
|
16.41
|
14.43
|
565,000
|
|
|
9/20/2021
|
-0.30 / -1.80%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.55
|
14.09
|
456,800
|
|
|
9/17/2021
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.76
|
14.35
|
496,100
|
|
|
9/16/2021
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
14.43
|
344,600
|
|
|
9/15/2021
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.80
|
16.90
|
16.98
|
14.52
|
688,400
|
|
|
9/14/2021
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.55
|
14.43
|
345,100
|
|
|
9/13/2021
|
-0.20 / -1.19%
|
17.00
|
17.30
|
16.40
|
16.60
|
16.74
|
14.26
|
648,300
|
|
|
9/10/2021
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.68
|
14.43
|
692,500
|
|
|
9/9/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
14.17
|
296,600
|
|
|
9/8/2021
|
+0.30 / +1.88%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.26
|
14.00
|
604,300
|
|
|
9/7/2021
|
-0.90 / -5.33%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.43
|
13.74
|
1,309,800
|
|
|
9/6/2021
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.93
|
14.52
|
770,000
|
|
|
9/1/2021
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.66
|
14.35
|
469,100
|
|
|
8/31/2021
|
+0.20 / +1.22%
|
16.50
|
17.00
|
16.40
|
16.60
|
16.73
|
14.26
|
938,300
|
|
|
8/30/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.34
|
14.09
|
705,200
|
|
|
8/27/2021
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.50
|
16.30
|
16.11
|
14.00
|
1,597,300
|
|
|
8/26/2021
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.65
|
13.40
|
541,900
|
|
|
8/25/2021
|
+0.30 / +1.97%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.39
|
13.32
|
424,100
|
|
|