|
Closing price on 11/16/2016
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
405,700 |
| Split-adjusted Price |
7.33 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
7.33
|
405,700
|
|
|
11/15/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.71
|
7.33
|
384,900
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
7.33
|
301,500
|
|
|
11/11/2016
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.79
|
7.33
|
497,100
|
|
|
11/10/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
7.41
|
419,400
|
|
|
11/9/2016
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.72
|
7.33
|
248,300
|
|
|
11/8/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
7.41
|
664,600
|
|
|
11/7/2016
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
7.26
|
473,700
|
|
|
11/4/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.75
|
7.33
|
269,300
|
|
|
11/3/2016
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.73
|
7.33
|
221,500
|
|
|
11/2/2016
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.85
|
7.41
|
309,700
|
|
|
11/1/2016
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.70
|
10.00
|
9.85
|
7.48
|
329,100
|
|
|
10/31/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.78
|
7.41
|
227,500
|
|
|
10/28/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.82
|
7.41
|
338,500
|
|
|
10/27/2016
|
-0.10 / -1.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.95
|
7.41
|
347,500
|
|
|
10/26/2016
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.91
|
7.48
|
514,500
|
|
|
10/25/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.74
|
7.41
|
432,900
|
|
|
10/24/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.74
|
7.33
|
203,900
|
|
|
10/21/2016
|
-0.30 / -2.97%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
7.33
|
223,400
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.56
|
336,700
|
|
|
10/19/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.98
|
7.56
|
362,000
|
|
|
10/18/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.00
|
7.56
|
325,700
|
|
|
10/17/2016
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.48
|
232,100
|
|
|
10/14/2016
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.90
|
7.56
|
450,300
|
|
|
10/13/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.96
|
7.48
|
390,600
|
|
|
10/12/2016
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.82
|
7.48
|
339,200
|
|
|
10/11/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.74
|
7.33
|
271,100
|
|
|
10/10/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.82
|
7.33
|
463,600
|
|
|
10/7/2016
|
-0.20 / -1.96%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.18
|
7.48
|
280,800
|
|
|
10/6/2016
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.16
|
7.63
|
349,300
|
|
|