|
Closing price on 2/2/2017
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
284,300 |
| Split-adjusted Price |
8.01 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.10 / +0.94%
|
10.40
|
10.90
|
10.20
|
10.70
|
10.52
|
8.01
|
284,300
|
|
|
1/25/2017
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
7.93
|
150,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.41
|
7.71
|
363,200
|
|
|
1/23/2017
|
-0.40 / -3.74%
|
10.40
|
10.70
|
10.00
|
10.30
|
10.47
|
7.71
|
444,400
|
|
|
1/20/2017
|
-0.10 / -0.93%
|
10.60
|
11.20
|
10.40
|
10.70
|
10.72
|
8.01
|
770,300
|
|
|
1/19/2017
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.60
|
8.08
|
467,300
|
|
|
1/18/2017
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
7.93
|
358,400
|
|
|
1/17/2017
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.40
|
10.80
|
10.70
|
8.08
|
849,600
|
|
|
1/16/2017
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.51
|
8.01
|
463,400
|
|
|
1/13/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
7.93
|
493,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.49
|
7.86
|
670,200
|
|
|
1/11/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
7.86
|
326,200
|
|
|
1/10/2017
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.37
|
7.71
|
234,300
|
|
|
1/9/2017
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
7.86
|
257,200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.34
|
7.86
|
511,100
|
|
|
1/5/2017
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.62
|
7.86
|
311,100
|
|
|
1/4/2017
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.44
|
8.01
|
261,400
|
|
|
1/3/2017
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.28
|
7.78
|
543,400
|
|
|
12/30/2016
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.28
|
7.63
|
310,600
|
|
|
12/29/2016
|
-0.50 / -4.55%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.57
|
7.86
|
276,100
|
|
|
12/28/2016
|
+0.20 / +1.85%
|
10.50
|
11.50
|
10.50
|
11.00
|
10.91
|
8.23
|
455,100
|
|
|
12/27/2016
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.51
|
8.08
|
642,500
|
|
|
12/26/2016
|
+0.10 / +0.97%
|
10.20
|
10.70
|
10.00
|
10.40
|
10.38
|
7.78
|
523,500
|
|
|
12/23/2016
|
-0.10 / -0.96%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.25
|
7.71
|
356,300
|
|
|
12/22/2016
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.40
|
10.16
|
7.78
|
581,500
|
|
|
12/21/2016
|
+0.40 / +4.00%
|
9.90
|
11.00
|
9.80
|
10.40
|
9.95
|
7.78
|
474,500
|
|
|
12/20/2016
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.94
|
7.48
|
817,800
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.03
|
7.56
|
330,200
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
7.56
|
594,100
|
|
|
12/15/2016
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.22
|
7.56
|
263,900
|
|
|