|
Closing price on 3/3/2017
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
466,900 |
| Split-adjusted Price |
7.86 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.36
|
7.86
|
466,900
|
|
|
3/2/2017
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.39
|
7.78
|
312,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.46
|
7.86
|
350,500
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
7.86
|
480,400
|
|
|
2/27/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
7.86
|
577,500
|
|
|
2/24/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
7.86
|
420,700
|
|
|
2/23/2017
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.44
|
7.86
|
554,900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
7.86
|
511,300
|
|
|
2/21/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
7.86
|
285,500
|
|
|
2/20/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
7.78
|
461,900
|
|
|
2/17/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.39
|
7.86
|
437,500
|
|
|
2/16/2017
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.54
|
7.86
|
524,500
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
7.93
|
369,900
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
7.93
|
497,500
|
|
|
2/13/2017
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.42
|
7.93
|
483,200
|
|
|
2/10/2017
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
7.86
|
371,400
|
|
|
2/9/2017
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.30
|
7.93
|
399,900
|
|
|
2/8/2017
|
-0.20 / -1.89%
|
10.60
|
10.90
|
10.40
|
10.40
|
10.45
|
7.78
|
358,000
|
|
|
2/7/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.51
|
7.93
|
398,200
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.42
|
7.93
|
468,000
|
|
|
2/3/2017
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.46
|
7.93
|
414,200
|
|
|
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
|
|
|