|
Closing price on 8/22/2017
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
11.30 |
| Volume |
1,104,700 |
| Split-adjusted Price |
9.73 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.60 / +4.84%
|
12.90
|
13.10
|
11.30
|
13.00
|
12.22
|
9.73
|
1,104,700
|
|
|
8/21/2017
|
+1.10 / +9.73%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
9.28
|
613,600
|
|
|
8/18/2017
|
+1.00 / +9.71%
|
10.20
|
11.30
|
10.20
|
11.30
|
10.68
|
8.45
|
519,900
|
|
|
8/17/2017
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
9.88
|
7.71
|
942,700
|
|
|
8/16/2017
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
7.03
|
231,600
|
|
|
8/15/2017
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.21
|
7.11
|
502,800
|
|
|
8/14/2017
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.17
|
6.96
|
429,100
|
|
|
8/11/2017
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
6.88
|
292,200
|
|
|
8/10/2017
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.13
|
6.96
|
376,200
|
|
|
8/9/2017
|
-0.50 / -5.05%
|
9.70
|
10.00
|
9.40
|
9.40
|
9.71
|
7.03
|
327,500
|
|
|
8/8/2017
|
+0.60 / +6.45%
|
9.20
|
9.90
|
9.00
|
9.90
|
9.28
|
7.41
|
593,700
|
|
|
8/7/2017
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.23
|
6.96
|
437,700
|
|
|
8/4/2017
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
6.88
|
314,100
|
|
|
8/3/2017
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
6.73
|
256,200
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.11
|
6.88
|
182,200
|
|
|
8/1/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
6.88
|
244,900
|
|
|
7/31/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.13
|
6.88
|
200,300
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
6.88
|
207,400
|
|
|
7/27/2017
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
6.88
|
327,300
|
|
|
7/26/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
6.81
|
260,900
|
|
|
7/25/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
6.73
|
124,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
6.81
|
262,700
|
|
|
7/21/2017
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.99
|
6.81
|
214,800
|
|
|
7/20/2017
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.11
|
6.73
|
280,600
|
|
|
7/19/2017
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
6.81
|
229,200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.03
|
6.88
|
417,300
|
|
|
7/17/2017
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
6.88
|
305,600
|
|
|
7/14/2017
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.06
|
6.81
|
392,500
|
|
|
7/13/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.94
|
6.81
|
274,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.91
|
6.73
|
206,900
|
|
|