|
|
Closing price on 8/1/2018
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
1,396,100 |
| Split-adjusted Price |
3.37 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.20 / -4.26%
|
4.60
|
4.80
|
4.40
|
4.50
|
4.61
|
3.37
|
1,396,100
|
|
|
7/31/2018
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.64
|
3.52
|
859,400
|
|
|
7/30/2018
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.72
|
3.52
|
360,800
|
|
|
7/27/2018
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.78
|
3.59
|
1,540,800
|
|
|
7/26/2018
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.40
|
4.80
|
4.51
|
3.59
|
1,154,200
|
|
|
7/25/2018
|
-0.20 / -4.17%
|
5.20
|
5.20
|
4.60
|
4.60
|
4.84
|
3.44
|
1,550,100
|
|
|
7/24/2018
|
+0.20 / +4.35%
|
4.50
|
4.90
|
4.30
|
4.80
|
4.61
|
3.59
|
1,687,900
|
|
|
7/23/2018
|
-0.10 / -2.13%
|
4.70
|
5.00
|
4.60
|
4.60
|
4.73
|
3.44
|
1,372,700
|
|
|
7/20/2018
|
+0.30 / +6.82%
|
4.30
|
4.80
|
4.20
|
4.70
|
4.57
|
3.52
|
2,023,000
|
|
|
7/19/2018
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.32
|
3.29
|
894,900
|
|
|
7/18/2018
|
+0.30 / +7.32%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.32
|
3.29
|
1,856,900
|
|
|
7/17/2018
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.95
|
3.07
|
2,154,400
|
|
|
7/16/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
2.84
|
368,500
|
|
|
7/13/2018
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
2.84
|
981,700
|
|
|
7/12/2018
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.71
|
2.69
|
587,700
|
|
|
7/11/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
2.77
|
57,900
|
|
|
7/10/2018
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.71
|
2.77
|
685,500
|
|
|
7/9/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.67
|
2.84
|
394,400
|
|
|
7/6/2018
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.73
|
2.84
|
563,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|