|
|
Closing price on 9/7/2017
|
|
| Open |
13.40 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
857,900 |
| Split-adjusted Price |
10.47 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
+0.60 / +4.48%
|
13.40
|
14.30
|
13.40
|
14.00
|
13.75
|
10.47
|
857,900
|
|
|
9/6/2017
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.29
|
10.03
|
821,500
|
|
|
9/5/2017
|
-0.20 / -1.54%
|
13.00
|
13.40
|
11.70
|
12.80
|
12.90
|
9.58
|
460,800
|
|
|
9/1/2017
|
-0.20 / -1.52%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.12
|
9.73
|
2,252,500
|
|
|
8/31/2017
|
-0.50 / -3.65%
|
13.60
|
14.00
|
13.00
|
13.20
|
13.26
|
9.88
|
1,649,000
|
|
|
8/30/2017
|
+0.50 / +3.79%
|
13.30
|
13.90
|
12.80
|
13.70
|
13.22
|
10.25
|
1,365,700
|
|
|
8/29/2017
|
-1.30 / -8.97%
|
14.50
|
14.50
|
13.10
|
13.20
|
13.54
|
9.88
|
1,461,300
|
|
|
8/28/2017
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.60
|
14.50
|
13.96
|
10.85
|
1,058,200
|
|
|
8/25/2017
|
-0.50 / -3.50%
|
14.20
|
14.60
|
13.10
|
13.80
|
13.77
|
10.33
|
1,019,700
|
|
|
8/24/2017
|
+0.80 / +5.93%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.76
|
10.70
|
648,800
|
|
|
8/23/2017
|
+0.50 / +3.85%
|
12.30
|
13.60
|
12.00
|
13.50
|
13.11
|
10.10
|
526,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|