|
Closing price on 3/10/2020
|
|
| Open |
5.60 |
| High |
6.30 |
| Low |
5.60 |
| Volume |
734,200 |
| Split-adjusted Price |
5.33 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
0.00 / 0.00%
|
5.60
|
6.30
|
5.60
|
6.20
|
5.79
|
5.33
|
734,200
|
|
|
3/9/2020
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.33
|
293,300
|
|
|
3/6/2020
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.30
|
6.80
|
6.50
|
5.84
|
414,700
|
|
|
3/5/2020
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.76
|
5.67
|
332,200
|
|
|
3/4/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.78
|
5.76
|
272,340
|
|
|
3/3/2020
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.79
|
5.93
|
1,282,000
|
|
|
3/2/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
5.41
|
561,800
|
|
|
2/28/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.31
|
5.58
|
435,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.58
|
5.58
|
265,700
|
|
|
2/26/2020
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.55
|
5.58
|
399,600
|
|
|
2/25/2020
|
+0.60 / +10.00%
|
5.90
|
6.60
|
5.50
|
6.60
|
5.98
|
5.67
|
803,300
|
|
|
2/24/2020
|
-0.60 / -9.09%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.19
|
5.15
|
786,300
|
|
|
2/21/2020
|
-0.10 / -1.49%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.70
|
5.67
|
428,800
|
|
|
2/20/2020
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.59
|
5.76
|
420,900
|
|
|
2/19/2020
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.37
|
5.58
|
302,600
|
|
|
2/18/2020
|
-0.20 / -3.08%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.47
|
5.41
|
381,400
|
|
|
2/17/2020
|
+0.50 / +8.33%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.35
|
5.58
|
940,900
|
|
|
2/14/2020
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.90
|
5.15
|
380,200
|
|
|
2/13/2020
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.97
|
5.07
|
352,700
|
|
|
2/12/2020
|
+0.50 / +8.93%
|
5.80
|
6.10
|
5.70
|
6.10
|
5.99
|
5.24
|
1,066,500
|
|
|
2/11/2020
|
+0.50 / +9.80%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.44
|
4.81
|
970,500
|
|
|
2/10/2020
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.03
|
4.38
|
360,700
|
|
|
2/7/2020
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.02
|
4.30
|
298,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.03
|
4.38
|
388,800
|
|
|
2/5/2020
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.05
|
4.38
|
247,000
|
|
|
2/4/2020
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.01
|
4.30
|
236,300
|
|
|
2/3/2020
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.98
|
4.30
|
240,100
|
|
|
1/31/2020
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.07
|
4.38
|
403,000
|
|
|
1/30/2020
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.17
|
4.47
|
124,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.16
|
4.47
|
135,700
|
|
|