|
Closing price on 12/6/2017
|
|
| Open |
8.50 |
| High |
9.40 |
| Low |
8.50 |
| Volume |
4,822,100 |
| Split-adjusted Price |
7.03 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
9.40
|
8.51
|
7.03
|
4,822,100
|
|
|
12/5/2017
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.03
|
918,300
|
|
|
12/4/2017
|
-1.10 / -9.57%
|
11.20
|
11.50
|
10.40
|
10.40
|
10.48
|
7.78
|
169,400
|
|
|
12/1/2017
|
-0.90 / -7.26%
|
12.60
|
12.60
|
11.50
|
11.50
|
12.23
|
8.60
|
332,400
|
|
|
11/30/2017
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.71
|
9.28
|
559,700
|
|
|
11/29/2017
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.50
|
13.00
|
12.99
|
9.73
|
573,000
|
|
|
11/28/2017
|
-0.50 / -3.60%
|
13.80
|
13.90
|
12.70
|
13.40
|
13.28
|
10.03
|
378,600
|
|
|
11/27/2017
|
+0.20 / +1.46%
|
13.90
|
14.00
|
13.00
|
13.90
|
13.63
|
10.40
|
1,080,400
|
|
|
11/24/2017
|
+1.10 / +8.73%
|
12.50
|
13.80
|
11.40
|
13.70
|
12.56
|
10.25
|
352,700
|
|
|
11/23/2017
|
-1.30 / -9.35%
|
14.20
|
14.20
|
12.60
|
12.60
|
13.13
|
9.43
|
358,600
|
|
|
11/22/2017
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.95
|
10.40
|
142,800
|
|
|
11/21/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.23
|
10.62
|
257,000
|
|
|
11/20/2017
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
10.70
|
167,400
|
|
|
11/17/2017
|
-0.60 / -4.08%
|
14.90
|
14.90
|
14.00
|
14.10
|
14.33
|
10.55
|
414,700
|
|
|
11/16/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.71
|
11.00
|
518,500
|
|
|
11/15/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.55
|
11.00
|
399,800
|
|
|
11/14/2017
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.53
|
11.00
|
546,500
|
|
|
11/13/2017
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.36
|
10.62
|
197,900
|
|
|
11/10/2017
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.30
|
14.40
|
14.60
|
10.77
|
447,500
|
|
|
11/9/2017
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.67
|
10.85
|
211,600
|
|
|
11/8/2017
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.41
|
11.00
|
377,500
|
|
|
11/7/2017
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.62
|
10.85
|
593,000
|
|
|
11/6/2017
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.87
|
11.00
|
121,400
|
|
|
11/3/2017
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.98
|
11.07
|
636,900
|
|
|
11/2/2017
|
+0.60 / +4.14%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.73
|
11.30
|
667,100
|
|
|
11/1/2017
|
+0.70 / +5.07%
|
13.90
|
14.50
|
13.80
|
14.50
|
14.18
|
10.85
|
910,300
|
|
|
10/31/2017
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.96
|
10.33
|
800,200
|
|
|
10/30/2017
|
+0.60 / +4.51%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.75
|
10.40
|
474,100
|
|
|
10/27/2017
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.22
|
9.95
|
119,300
|
|
|
10/26/2017
|
-0.30 / -2.19%
|
13.80
|
14.10
|
13.30
|
13.40
|
13.68
|
10.03
|
406,200
|
|
|