|
Closing price on 7/13/2016
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
287,300 |
| Split-adjusted Price |
6.73 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2016
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.84
|
6.73
|
287,300
|
|
|
7/12/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.85
|
6.73
|
327,100
|
|
|
7/11/2016
|
-0.30 / -3.23%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.85
|
6.73
|
323,300
|
|
|
7/8/2016
|
+0.10 / +1.09%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.03
|
6.96
|
235,900
|
|
|
7/7/2016
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.00
|
6.88
|
298,400
|
|
|
7/6/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.20
|
9.10
|
8.62
|
6.81
|
174,400
|
|
|
7/5/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.91
|
6.81
|
174,900
|
|
|
7/4/2016
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.93
|
6.81
|
194,800
|
|
|
7/1/2016
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.96
|
6.73
|
188,800
|
|
|
6/30/2016
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.12
|
6.88
|
120,000
|
|
|
6/29/2016
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.30
|
9.00
|
8.66
|
6.73
|
65,600
|
|
|
6/28/2016
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.47
|
6.73
|
66,100
|
|
|
6/27/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.66
|
6.66
|
50,800
|
|
|
6/24/2016
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.10
|
8.90
|
8.30
|
6.66
|
51,800
|
|
|
6/23/2016
|
+0.80 / +9.88%
|
7.90
|
8.90
|
7.30
|
8.90
|
7.36
|
6.66
|
64,900
|
|
|
6/22/2016
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.24
|
6.06
|
8,600
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
9.00
|
8.26
|
6.73
|
29,900
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.10
|
9.40
|
8.10
|
9.00
|
8.32
|
6.73
|
199,500
|
|
|
6/17/2016
|
-0.80 / -8.16%
|
9.00
|
10.10
|
8.90
|
9.00
|
9.24
|
6.73
|
57,400
|
|
|
6/16/2016
|
-0.90 / -8.41%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.77
|
7.33
|
114,300
|
|
|
6/15/2016
|
-1.10 / -9.32%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.97
|
8.01
|
547,100
|
|
|
6/14/2016
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.50
|
11.80
|
11.88
|
8.83
|
658,400
|
|
|
6/13/2016
|
-0.30 / -2.42%
|
12.40
|
12.60
|
11.90
|
12.10
|
12.16
|
9.05
|
434,500
|
|
|
6/10/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.40
|
12.25
|
9.28
|
926,800
|
|
|
6/9/2016
|
-0.20 / -1.59%
|
12.40
|
12.70
|
12.10
|
12.40
|
12.34
|
9.28
|
1,044,900
|
|
|
6/8/2016
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.34
|
9.43
|
892,600
|
|
|
6/7/2016
|
+0.40 / +3.33%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.96
|
9.28
|
935,300
|
|
|
6/6/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.90
|
8.98
|
437,300
|
|
|
6/3/2016
|
+0.30 / +2.56%
|
11.50
|
12.10
|
11.40
|
12.00
|
11.76
|
8.98
|
623,200
|
|
|
6/2/2016
|
-0.20 / -1.68%
|
11.60
|
12.00
|
11.30
|
11.70
|
11.63
|
8.75
|
1,041,900
|
|
|