|
Closing price on 7/5/2018
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
151,900 |
| Split-adjusted Price |
2.77 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.61
|
2.77
|
151,900
|
|
|
7/4/2018
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.67
|
2.84
|
192,800
|
|
|
7/3/2018
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
2.62
|
362,500
|
|
|
7/2/2018
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
2.77
|
250,600
|
|
|
6/29/2018
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.79
|
2.92
|
401,800
|
|
|
6/28/2018
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.86
|
2.77
|
388,700
|
|
|
6/27/2018
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.85
|
2.99
|
667,400
|
|
|
6/26/2018
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.84
|
2.84
|
400,900
|
|
|
6/25/2018
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.80
|
2.92
|
796,400
|
|
|
6/22/2018
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.57
|
2.77
|
520,300
|
|
|
6/21/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
2.62
|
452,009
|
|
|
6/20/2018
|
-0.10 / -2.78%
|
3.60
|
3.80
|
3.40
|
3.50
|
3.56
|
2.62
|
329,100
|
|
|
6/19/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.50
|
2.69
|
721,700
|
|
|
6/18/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
2.69
|
157,800
|
|
|
6/15/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.59
|
2.62
|
408,200
|
|
|
6/14/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.57
|
2.62
|
616,500
|
|
|
6/13/2018
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.50
|
3.56
|
2.62
|
636,600
|
|
|
6/12/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.62
|
727,500
|
|
|
6/11/2018
|
-0.30 / -7.69%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.71
|
2.69
|
412,800
|
|
|
6/8/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.77
|
2.92
|
769,700
|
|
|
6/7/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.03
|
2.92
|
1,212,700
|
|
|
6/6/2018
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.81
|
2.92
|
815,700
|
|
|
6/5/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.57
|
2.69
|
1,361,400
|
|
|
6/4/2018
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.48
|
2.62
|
469,000
|
|
|
6/1/2018
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.48
|
2.54
|
358,100
|
|
|
5/31/2018
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.42
|
2.69
|
714,900
|
|
|
5/30/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.32
|
2.47
|
229,200
|
|
|
5/29/2018
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.36
|
2.54
|
475,000
|
|
|
5/28/2018
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.12
|
2.39
|
834,300
|
|
|
5/25/2018
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.26
|
2.32
|
771,500
|
|
|