|
Closing price on 4/17/2017
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
289,900 |
| Split-adjusted Price |
7.56 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.30 / -2.88%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.29
|
7.56
|
289,900
|
|
|
4/14/2017
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.60
|
7.78
|
167,400
|
|
|
4/13/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.55
|
7.93
|
257,500
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.53
|
7.93
|
214,300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
7.93
|
200,700
|
|
|
4/10/2017
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.57
|
7.93
|
290,900
|
|
|
4/7/2017
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.60
|
8.08
|
310,500
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.50
|
8.01
|
317,800
|
|
|
4/4/2017
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.59
|
8.01
|
311,100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.54
|
7.93
|
264,500
|
|
|
3/31/2017
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.45
|
7.93
|
294,700
|
|
|
3/30/2017
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
7.86
|
416,600
|
|
|
3/29/2017
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
7.93
|
544,400
|
|
|
3/28/2017
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.49
|
7.78
|
615,200
|
|
|
3/27/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.42
|
7.93
|
211,700
|
|
|
3/24/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.60
|
7.93
|
677,300
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
7.93
|
561,300
|
|
|
3/22/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
7.93
|
579,300
|
|
|
3/21/2017
|
-0.10 / -0.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.51
|
7.86
|
495,600
|
|
|
3/20/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.42
|
7.93
|
375,400
|
|
|
3/17/2017
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.48
|
7.86
|
445,300
|
|
|
3/16/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.56
|
7.93
|
430,900
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.47
|
7.93
|
465,700
|
|
|
3/14/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
7.93
|
274,300
|
|
|
3/13/2017
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.60
|
10.47
|
7.93
|
403,100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.40
|
7.93
|
301,300
|
|
|
3/9/2017
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
7.93
|
405,100
|
|
|
3/8/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.60
|
7.93
|
548,400
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.44
|
7.93
|
270,900
|
|
|
3/6/2017
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
7.93
|
423,600
|
|
|