|
Closing price on 5/18/2017
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
262,800 |
| Split-adjusted Price |
7.48 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.83
|
7.48
|
262,800
|
|
|
5/17/2017
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.73
|
7.41
|
348,000
|
|
|
5/16/2017
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.57
|
7.11
|
349,500
|
|
|
5/15/2017
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.91
|
7.33
|
305,300
|
|
|
5/12/2017
|
-0.20 / -1.94%
|
9.80
|
10.40
|
9.70
|
10.10
|
10.01
|
7.56
|
346,400
|
|
|
5/11/2017
|
+0.30 / +3.00%
|
10.10
|
10.50
|
9.90
|
10.30
|
10.19
|
7.71
|
275,500
|
|
|
5/10/2017
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.79
|
7.48
|
349,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.58
|
7.26
|
201,500
|
|
|
5/8/2017
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
7.26
|
351,500
|
|
|
5/5/2017
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.62
|
7.18
|
241,900
|
|
|
5/4/2017
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.40
|
9.60
|
9.83
|
7.18
|
269,400
|
|
|
5/3/2017
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.30
|
7.48
|
242,000
|
|
|
4/28/2017
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.80
|
10.30
|
10.10
|
7.71
|
255,200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
7.56
|
121,200
|
|
|
4/26/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.56
|
297,900
|
|
|
4/25/2017
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.04
|
7.48
|
223,800
|
|
|
4/24/2017
|
-0.10 / -0.95%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.28
|
7.78
|
276,600
|
|
|
4/21/2017
|
+0.30 / +2.94%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.17
|
7.86
|
567,400
|
|
|
4/20/2017
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
7.63
|
432,400
|
|
|
4/19/2017
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.10
|
7.48
|
303,900
|
|
|
4/18/2017
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.60
|
10.10
|
10.05
|
7.56
|
496,500
|
|
|
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
|
|
|