|
Closing price on 1/12/2022
|
|
| Open |
73.00 |
| High |
78.00 |
| Low |
71.00 |
| Volume |
31,900 |
| Split-adjusted Price |
40.93 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+2.00 / +2.74%
|
73.00
|
78.00
|
71.00
|
75.00
|
74.70
|
40.93
|
31,900
|
|
|
1/11/2022
|
-2.80 / -3.69%
|
75.70
|
75.70
|
73.00
|
73.00
|
74.34
|
39.83
|
51,200
|
|
|
1/10/2022
|
-1.30 / -1.69%
|
76.90
|
76.90
|
74.20
|
75.80
|
75.60
|
41.36
|
50,900
|
|
|
1/7/2022
|
+1.10 / +1.45%
|
76.00
|
77.50
|
76.00
|
77.10
|
76.73
|
42.07
|
10,700
|
|
|
1/6/2022
|
-1.90 / -2.44%
|
74.30
|
77.60
|
74.30
|
76.00
|
75.87
|
41.47
|
48,900
|
|
|
1/5/2022
|
+0.30 / +0.39%
|
78.00
|
78.50
|
77.00
|
77.90
|
77.76
|
42.51
|
63,000
|
|
|
1/4/2022
|
-1.50 / -1.90%
|
79.00
|
79.30
|
76.70
|
77.60
|
77.55
|
42.34
|
50,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
79.10
|
80.70
|
79.10
|
79.10
|
79.80
|
43.16
|
9,900
|
|
|
12/30/2021
|
+0.30 / +0.38%
|
77.90
|
79.10
|
77.90
|
79.10
|
78.64
|
43.16
|
13,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.50
|
78.80
|
78.56
|
43.00
|
8,200
|
|
|
12/28/2021
|
-0.40 / -0.51%
|
81.00
|
81.00
|
78.00
|
78.80
|
78.54
|
43.00
|
23,700
|
|
|
12/27/2021
|
+0.50 / +0.64%
|
79.00
|
79.20
|
78.50
|
79.20
|
78.76
|
43.22
|
12,900
|
|
|
12/24/2021
|
+0.70 / +0.90%
|
78.00
|
78.90
|
78.00
|
78.70
|
78.51
|
42.94
|
24,700
|
|
|
12/23/2021
|
-2.40 / -2.99%
|
80.00
|
80.00
|
77.00
|
78.00
|
78.33
|
42.56
|
62,000
|
|
|
12/22/2021
|
+0.40 / +0.50%
|
80.00
|
80.90
|
79.90
|
80.40
|
80.12
|
43.87
|
51,800
|
|
|
12/21/2021
|
-0.60 / -0.74%
|
80.60
|
80.80
|
80.00
|
80.00
|
80.20
|
43.65
|
43,300
|
|
|
12/20/2021
|
-1.80 / -2.18%
|
81.00
|
81.00
|
80.20
|
80.60
|
80.51
|
43.98
|
27,600
|
|
|
12/17/2021
|
-1.10 / -1.32%
|
83.10
|
83.10
|
80.10
|
82.40
|
81.45
|
44.96
|
19,600
|
|
|
12/16/2021
|
+3.20 / +3.99%
|
80.00
|
83.50
|
80.00
|
83.50
|
81.59
|
45.56
|
70,500
|
|
|
12/15/2021
|
-3.70 / -4.40%
|
83.70
|
83.70
|
80.10
|
80.30
|
80.85
|
43.82
|
106,900
|
|
|
12/14/2021
|
-3.90 / -4.44%
|
87.40
|
87.40
|
84.00
|
84.00
|
84.95
|
45.84
|
82,400
|
|
|
12/13/2021
|
-1.80 / -2.01%
|
88.10
|
89.00
|
87.10
|
87.90
|
87.84
|
47.97
|
68,500
|
|
|
12/10/2021
|
-1.50 / -1.64%
|
90.00
|
90.10
|
89.00
|
89.70
|
89.43
|
48.95
|
298,400
|
|
|
12/9/2021
|
-0.10 / -0.11%
|
91.00
|
91.50
|
85.00
|
91.20
|
90.89
|
49.77
|
24,600
|
|
|
12/8/2021
|
+1.80 / +1.91%
|
94.00
|
96.00
|
94.00
|
95.80
|
94.98
|
49.82
|
26,700
|
|
|
12/7/2021
|
0.00 / 0.00%
|
93.70
|
94.50
|
92.80
|
94.00
|
93.66
|
48.88
|
318,500
|
|
|
12/6/2021
|
0.00 / 0.00%
|
94.00
|
96.00
|
93.00
|
94.00
|
93.79
|
48.88
|
47,700
|
|
|
12/3/2021
|
-2.90 / -2.99%
|
96.90
|
96.90
|
94.00
|
94.00
|
95.17
|
48.88
|
26,500
|
|
|
12/2/2021
|
+2.20 / +2.32%
|
94.50
|
97.00
|
93.40
|
96.90
|
96.35
|
50.39
|
131,600
|
|
|
12/1/2021
|
-0.80 / -0.84%
|
93.50
|
95.00
|
93.50
|
94.70
|
93.96
|
49.25
|
28,500
|
|
|