|
Closing price on 1/18/2022
|
|
| Open |
72.50 |
| High |
78.30 |
| Low |
72.50 |
| Volume |
10,000 |
| Split-adjusted Price |
25.12 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
+1.50 / +1.99%
|
72.50
|
78.30
|
72.50
|
76.70
|
75.29
|
25.12
|
10,000
|
|
|
1/17/2022
|
-3.50 / -4.45%
|
82.00
|
82.00
|
75.20
|
75.20
|
78.45
|
24.63
|
1,451,900
|
|
|
1/14/2022
|
+1.70 / +2.21%
|
77.00
|
78.70
|
77.00
|
78.70
|
78.51
|
25.77
|
31,200
|
|
|
1/13/2022
|
+2.00 / +2.67%
|
75.00
|
78.00
|
74.90
|
77.00
|
76.86
|
25.22
|
50,700
|
|
|
1/12/2022
|
+2.00 / +2.74%
|
73.00
|
78.00
|
71.00
|
75.00
|
74.70
|
24.56
|
31,900
|
|
|
1/11/2022
|
-2.80 / -3.69%
|
75.70
|
75.70
|
73.00
|
73.00
|
74.34
|
23.91
|
51,200
|
|
|
1/10/2022
|
-1.30 / -1.69%
|
76.90
|
76.90
|
74.20
|
75.80
|
75.60
|
24.82
|
50,900
|
|
|
1/7/2022
|
+1.10 / +1.45%
|
76.00
|
77.50
|
76.00
|
77.10
|
76.73
|
25.25
|
10,700
|
|
|
1/6/2022
|
-1.90 / -2.44%
|
74.30
|
77.60
|
74.30
|
76.00
|
75.87
|
24.89
|
48,900
|
|
|
1/5/2022
|
+0.30 / +0.39%
|
78.00
|
78.50
|
77.00
|
77.90
|
77.76
|
25.51
|
63,000
|
|
|
1/4/2022
|
-1.50 / -1.90%
|
79.00
|
79.30
|
76.70
|
77.60
|
77.55
|
25.41
|
50,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
79.10
|
80.70
|
79.10
|
79.10
|
79.80
|
25.91
|
9,900
|
|
|
12/30/2021
|
+0.30 / +0.38%
|
77.90
|
79.10
|
77.90
|
79.10
|
78.64
|
25.91
|
13,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.50
|
78.80
|
78.56
|
25.81
|
8,200
|
|
|
12/28/2021
|
-0.40 / -0.51%
|
81.00
|
81.00
|
78.00
|
78.80
|
78.54
|
25.81
|
23,700
|
|
|
12/27/2021
|
+0.50 / +0.64%
|
79.00
|
79.20
|
78.50
|
79.20
|
78.76
|
25.94
|
12,900
|
|
|
12/24/2021
|
+0.70 / +0.90%
|
78.00
|
78.90
|
78.00
|
78.70
|
78.51
|
25.77
|
24,700
|
|
|
12/23/2021
|
-2.40 / -2.99%
|
80.00
|
80.00
|
77.00
|
78.00
|
78.33
|
25.54
|
62,000
|
|
|
12/22/2021
|
+0.40 / +0.50%
|
80.00
|
80.90
|
79.90
|
80.40
|
80.12
|
26.33
|
51,800
|
|
|
12/21/2021
|
-0.60 / -0.74%
|
80.60
|
80.80
|
80.00
|
80.00
|
80.20
|
26.20
|
43,300
|
|
|
12/20/2021
|
-1.80 / -2.18%
|
81.00
|
81.00
|
80.20
|
80.60
|
80.51
|
26.40
|
27,600
|
|
|
12/17/2021
|
-1.10 / -1.32%
|
83.10
|
83.10
|
80.10
|
82.40
|
81.45
|
26.99
|
19,600
|
|
|
12/16/2021
|
+3.20 / +3.99%
|
80.00
|
83.50
|
80.00
|
83.50
|
81.59
|
27.35
|
70,500
|
|
|
12/15/2021
|
-3.70 / -4.40%
|
83.70
|
83.70
|
80.10
|
80.30
|
80.85
|
26.30
|
106,900
|
|
|
12/14/2021
|
-3.90 / -4.44%
|
87.40
|
87.40
|
84.00
|
84.00
|
84.95
|
27.51
|
82,400
|
|
|
12/13/2021
|
-1.80 / -2.01%
|
88.10
|
89.00
|
87.10
|
87.90
|
87.84
|
28.79
|
68,500
|
|
|
12/10/2021
|
-1.50 / -1.64%
|
90.00
|
90.10
|
89.00
|
89.70
|
89.43
|
29.38
|
298,400
|
|
|
12/9/2021
|
-0.10 / -0.11%
|
91.00
|
91.50
|
85.00
|
91.20
|
90.89
|
29.87
|
24,600
|
|
|
12/8/2021
|
+1.80 / +1.91%
|
94.00
|
96.00
|
94.00
|
95.80
|
94.98
|
29.90
|
26,700
|
|
|
12/7/2021
|
0.00 / 0.00%
|
93.70
|
94.50
|
92.80
|
94.00
|
93.66
|
29.34
|
318,500
|
|
|