|
|
Closing price on 6/25/2019
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
403,100 |
| Split-adjusted Price |
2.41 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.41
|
403,100
|
|
|
6/24/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.75
|
2.41
|
509,200
|
|
|
6/21/2019
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.76
|
2.41
|
622,100
|
|
|
6/20/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.41
|
2,353,400
|
|
|
6/19/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.41
|
496,500
|
|
|
6/18/2019
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.41
|
632,400
|
|
|
6/17/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.49
|
295,200
|
|
|
6/14/2019
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.41
|
549,200
|
|
|
6/13/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.86
|
2.49
|
949,600
|
|
|
6/12/2019
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
2.58
|
230,800
|
|
|
6/11/2019
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
2.58
|
568,800
|
|
|
6/10/2019
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.22
|
2.75
|
304,700
|
|
|
6/7/2019
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.31
|
2.83
|
494,500
|
|
|
6/6/2019
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
2.92
|
325,700
|
|
|
6/5/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
2.83
|
54,000
|
|
|
6/4/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
2.83
|
322,400
|
|
|
6/3/2019
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.41
|
2.92
|
534,300
|
|
|
5/31/2019
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.40
|
3.60
|
3.57
|
3.09
|
1,067,300
|
|
|
5/30/2019
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.40
|
3.70
|
3.52
|
3.18
|
1,637,100
|
|
|
5/29/2019
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.56
|
3.09
|
1,148,800
|
|
|
5/28/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.18
|
398,600
|
|
|
5/27/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.75
|
3.26
|
646,600
|
|
|
5/24/2019
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.35
|
620,600
|
|
|
5/23/2019
|
-0.30 / -6.82%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.07
|
3.52
|
1,134,700
|
|
|
5/22/2019
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.19
|
3.78
|
3,236,100
|
|
|
5/21/2019
|
-0.10 / -2.17%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.34
|
3.87
|
1,372,800
|
|
|
5/20/2019
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.44
|
3.95
|
1,490,100
|
|
|
5/17/2019
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.20
|
4.60
|
4.35
|
3.95
|
2,148,400
|
|
|
5/16/2019
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.40
|
4.60
|
4.53
|
3.95
|
2,103,900
|
|
|
5/15/2019
|
+0.30 / +6.67%
|
4.40
|
4.90
|
4.40
|
4.80
|
4.69
|
4.12
|
2,347,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|