|
Closing price on 8/2/2016
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
311,100 |
| Split-adjusted Price |
6.88 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.17
|
6.88
|
311,100
|
|
|
8/1/2016
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.16
|
6.96
|
258,300
|
|
|
7/29/2016
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.70
|
9.30
|
8.92
|
6.96
|
285,600
|
|
|
7/28/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.03
|
6.81
|
328,300
|
|
|
7/27/2016
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.98
|
6.81
|
299,400
|
|
|
7/26/2016
|
-0.20 / -2.20%
|
9.10
|
9.40
|
8.60
|
8.90
|
8.97
|
6.66
|
279,900
|
|
|
7/25/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.95
|
6.81
|
304,300
|
|
|
7/22/2016
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.10
|
6.73
|
294,300
|
|
|
7/21/2016
|
+0.10 / +1.11%
|
8.80
|
9.30
|
8.70
|
9.10
|
8.98
|
6.81
|
275,000
|
|
|
7/20/2016
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
6.73
|
248,700
|
|
|
7/19/2016
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.60
|
9.10
|
8.92
|
6.81
|
392,700
|
|
|
7/18/2016
|
+0.20 / +2.25%
|
8.70
|
9.30
|
8.50
|
9.10
|
9.01
|
6.81
|
275,400
|
|
|
7/15/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.67
|
6.66
|
249,900
|
|
|
7/14/2016
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.69
|
6.66
|
331,600
|
|
|
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
|
|
|