|
Closing price on 1/19/2024
|
|
| Open |
36.85 |
| High |
37.00 |
| Low |
36.65 |
| Volume |
43,000 |
| Split-adjusted Price |
22.96 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.10 / +0.27%
|
36.85
|
37.00
|
36.65
|
36.90
|
36.85
|
22.96
|
43,000
|
|
|
1/18/2024
|
-0.15 / -0.41%
|
37.10
|
37.10
|
36.55
|
36.80
|
36.86
|
22.89
|
29,100
|
|
|
1/17/2024
|
+0.45 / +1.23%
|
36.50
|
37.15
|
36.50
|
36.95
|
36.94
|
22.99
|
42,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.40
|
36.50
|
36.49
|
22.71
|
43,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.50
|
36.50
|
36.56
|
22.71
|
59,800
|
|
|
1/12/2024
|
-0.70 / -1.88%
|
37.20
|
37.20
|
36.50
|
36.50
|
36.75
|
22.71
|
84,400
|
|
|
1/11/2024
|
-0.10 / -0.27%
|
37.40
|
37.40
|
37.00
|
37.20
|
37.11
|
23.14
|
96,600
|
|
|
1/10/2024
|
-0.10 / -0.27%
|
37.40
|
37.45
|
37.05
|
37.30
|
37.19
|
23.21
|
92,600
|
|
|
1/9/2024
|
+0.35 / +0.94%
|
37.10
|
37.70
|
37.10
|
37.40
|
37.42
|
23.27
|
108,200
|
|
|
1/8/2024
|
-0.35 / -0.94%
|
37.40
|
37.40
|
36.95
|
37.05
|
37.09
|
23.05
|
91,800
|
|
|
1/5/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.40
|
37.18
|
23.27
|
60,900
|
|
|
1/4/2024
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.40
|
37.40
|
37.62
|
23.27
|
110,900
|
|
|
1/3/2024
|
+1.30 / +3.55%
|
36.60
|
37.90
|
36.10
|
37.90
|
37.10
|
23.58
|
116,100
|
|
|
1/2/2024
|
+0.30 / +0.83%
|
36.30
|
36.80
|
36.30
|
36.60
|
36.48
|
22.77
|
45,600
|
|
|
12/29/2023
|
-1.00 / -2.68%
|
37.30
|
37.30
|
36.30
|
36.30
|
36.56
|
22.58
|
137,100
|
|
|
12/28/2023
|
-0.30 / -0.80%
|
37.75
|
37.75
|
37.10
|
37.30
|
37.44
|
23.21
|
91,400
|
|
|
12/27/2023
|
+0.75 / +2.04%
|
37.00
|
37.65
|
37.00
|
37.60
|
37.34
|
23.39
|
158,700
|
|
|
12/26/2023
|
+0.05 / +0.14%
|
36.80
|
37.20
|
36.80
|
36.85
|
36.99
|
22.93
|
78,300
|
|
|
12/25/2023
|
+0.70 / +1.94%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.50
|
22.89
|
122,200
|
|
|
12/22/2023
|
-0.25 / -0.69%
|
36.40
|
36.70
|
36.10
|
36.10
|
36.30
|
22.46
|
55,100
|
|
|
12/21/2023
|
-0.15 / -0.41%
|
36.50
|
36.50
|
36.30
|
36.35
|
36.39
|
22.61
|
16,600
|
|
|
12/20/2023
|
+0.70 / +1.96%
|
36.20
|
36.50
|
36.00
|
36.50
|
36.30
|
22.71
|
89,500
|
|
|
12/19/2023
|
+0.20 / +0.56%
|
35.65
|
35.85
|
35.20
|
35.80
|
35.52
|
22.27
|
55,100
|
|
|
12/18/2023
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.74
|
22.15
|
52,000
|
|
|
12/15/2023
|
-0.60 / -1.64%
|
36.10
|
36.60
|
36.00
|
36.00
|
36.11
|
22.40
|
103,100
|
|
|
12/14/2023
|
-0.40 / -1.08%
|
37.05
|
37.25
|
36.60
|
36.60
|
36.94
|
22.77
|
115,200
|
|
|
12/13/2023
|
-0.55 / -1.46%
|
37.95
|
37.95
|
37.00
|
37.00
|
37.33
|
23.02
|
92,800
|
|
|
12/12/2023
|
+0.35 / +0.94%
|
37.50
|
37.95
|
37.25
|
37.55
|
37.53
|
23.36
|
224,800
|
|
|
12/11/2023
|
-0.35 / -0.93%
|
37.55
|
37.55
|
37.00
|
37.20
|
37.16
|
23.14
|
73,700
|
|
|
12/8/2023
|
-0.15 / -0.40%
|
37.50
|
37.55
|
37.25
|
37.55
|
37.41
|
23.36
|
104,300
|
|
|