|
Closing price on 9/5/2016
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
286,900 |
| Split-adjusted Price |
7.18 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.63
|
7.18
|
286,900
|
|
|
9/1/2016
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.88
|
7.26
|
332,700
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.89
|
7.41
|
244,700
|
|
|
8/30/2016
|
-0.20 / -1.98%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.83
|
7.41
|
294,400
|
|
|
8/29/2016
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.01
|
7.56
|
384,100
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.91
|
7.48
|
319,900
|
|
|
8/25/2016
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.48
|
295,000
|
|
|
8/24/2016
|
+0.40 / +4.12%
|
9.60
|
10.30
|
9.50
|
10.10
|
9.85
|
7.56
|
394,400
|
|
|
8/23/2016
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.58
|
7.26
|
459,000
|
|
|
8/22/2016
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.61
|
7.11
|
359,100
|
|
|
8/19/2016
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
7.26
|
222,100
|
|
|
8/18/2016
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.84
|
7.41
|
297,700
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
7.33
|
340,600
|
|
|
8/16/2016
|
-0.10 / -1.01%
|
9.80
|
10.10
|
9.60
|
9.80
|
9.86
|
7.33
|
355,700
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.84
|
7.41
|
259,000
|
|
|
8/12/2016
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.93
|
7.41
|
293,000
|
|
|
8/11/2016
|
+0.70 / +7.69%
|
9.00
|
9.80
|
8.80
|
9.80
|
9.28
|
7.33
|
430,100
|
|
|
8/10/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.04
|
6.81
|
248,200
|
|
|
8/9/2016
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
6.73
|
290,700
|
|
|
8/8/2016
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.88
|
6.66
|
334,900
|
|
|
8/5/2016
|
-0.20 / -2.17%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.08
|
6.73
|
303,300
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.30
|
6.88
|
424,400
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.27
|
6.88
|
288,000
|
|
|
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
|
|
|