|
Closing price on 12/14/2016
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
375,900 |
| Split-adjusted Price |
7.71 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2016
|
+0.30 / +2.80%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.85
|
8.23
|
402,900
|
|
|
11/28/2016
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.20
|
10.70
|
10.50
|
8.01
|
401,900
|
|
|
11/25/2016
|
+0.20 / +1.94%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.51
|
7.86
|
890,600
|
|
|
11/24/2016
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.01
|
7.71
|
667,000
|
|
|
11/23/2016
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.00
|
9.92
|
7.48
|
569,800
|
|
|
11/22/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
7.48
|
636,400
|
|
|
11/21/2016
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.79
|
7.48
|
460,100
|
|
|
11/18/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
7.33
|
499,500
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
7.33
|
557,000
|
|
|
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
|
|
|