|
Closing price on 1/24/2019
|
|
| Open |
45.45 |
| High |
45.50 |
| Low |
44.40 |
| Volume |
31,970 |
| Split-adjusted Price |
12.15 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
-0.45 / -0.99%
|
45.45
|
45.50
|
44.40
|
45.00
|
44.64
|
12.15
|
31,970
|
|
|
1/23/2019
|
-0.05 / -0.11%
|
45.80
|
45.80
|
45.00
|
45.45
|
45.06
|
12.28
|
48,220
|
|
|
1/22/2019
|
+0.20 / +0.44%
|
44.00
|
45.85
|
44.00
|
45.50
|
45.41
|
12.29
|
118,490
|
|
|
1/21/2019
|
+1.00 / +2.26%
|
44.50
|
45.30
|
44.20
|
45.30
|
45.13
|
12.24
|
16,110
|
|
|
1/18/2019
|
-0.50 / -1.12%
|
44.60
|
44.60
|
43.10
|
44.30
|
43.95
|
11.97
|
18,750
|
|
|
1/17/2019
|
-1.20 / -2.61%
|
46.00
|
46.00
|
44.80
|
44.80
|
45.17
|
12.10
|
33,940
|
|
|
1/16/2019
|
+0.20 / +0.44%
|
46.00
|
47.50
|
45.50
|
46.00
|
46.23
|
12.42
|
36,510
|
|
|
1/15/2019
|
+2.80 / +6.51%
|
42.10
|
46.00
|
42.10
|
45.80
|
44.56
|
12.37
|
117,520
|
|
|
1/14/2019
|
+2.30 / +5.65%
|
40.85
|
43.40
|
40.80
|
43.00
|
41.79
|
11.61
|
98,700
|
|
|
1/11/2019
|
-0.10 / -0.25%
|
40.80
|
40.80
|
40.50
|
40.70
|
40.73
|
10.99
|
18,390
|
|
|
1/10/2019
|
-0.05 / -0.12%
|
41.00
|
41.00
|
40.80
|
40.80
|
40.90
|
11.02
|
14,810
|
|
|
1/9/2019
|
-0.15 / -0.37%
|
41.00
|
41.00
|
40.70
|
40.85
|
40.98
|
11.03
|
42,850
|
|
|
1/8/2019
|
+0.20 / +0.49%
|
41.35
|
41.35
|
41.00
|
41.00
|
41.00
|
11.07
|
22,560
|
|
|
1/7/2019
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.50
|
40.80
|
40.98
|
11.02
|
10,200
|
|
|
1/4/2019
|
0.00 / 0.00%
|
40.30
|
41.35
|
40.30
|
41.00
|
40.99
|
11.07
|
30,470
|
|
|
1/3/2019
|
0.00 / 0.00%
|
41.10
|
41.30
|
40.00
|
41.00
|
40.89
|
11.07
|
46,390
|
|
|
1/2/2019
|
0.00 / 0.00%
|
41.00
|
41.35
|
40.90
|
41.00
|
41.09
|
11.07
|
19,350
|
|
|
12/28/2018
|
0.00 / 0.00%
|
41.00
|
41.45
|
40.10
|
41.00
|
41.22
|
11.07
|
26,780
|
|
|
12/27/2018
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.30
|
41.00
|
41.15
|
11.07
|
30,790
|
|
|
12/26/2018
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.53
|
11.07
|
18,260
|
|
|
12/25/2018
|
-1.50 / -3.61%
|
41.00
|
41.00
|
39.60
|
40.00
|
40.08
|
10.80
|
36,630
|
|
|
12/24/2018
|
-0.35 / -0.84%
|
40.60
|
42.50
|
40.60
|
41.50
|
41.85
|
11.21
|
19,500
|
|
|
12/21/2018
|
+0.40 / +0.97%
|
41.65
|
42.00
|
39.25
|
41.85
|
41.25
|
11.30
|
30,740
|
|
|
12/20/2018
|
-0.55 / -1.31%
|
40.90
|
41.90
|
40.30
|
41.45
|
41.17
|
11.20
|
53,070
|
|
|
12/19/2018
|
-0.45 / -1.06%
|
42.50
|
42.50
|
41.95
|
42.00
|
42.09
|
11.34
|
18,460
|
|
|
12/18/2018
|
+2.25 / +5.60%
|
39.20
|
42.50
|
39.20
|
42.45
|
41.50
|
11.47
|
33,710
|
|
|
12/17/2018
|
+0.40 / +1.01%
|
39.80
|
41.30
|
39.00
|
40.20
|
39.92
|
10.86
|
29,230
|
|
|
12/14/2018
|
-2.20 / -5.24%
|
41.15
|
42.00
|
39.20
|
39.80
|
40.54
|
10.75
|
97,990
|
|
|
12/13/2018
|
-0.80 / -1.87%
|
42.80
|
43.00
|
41.50
|
42.00
|
41.93
|
11.34
|
182,210
|
|
|
12/12/2018
|
-2.30 / -5.10%
|
44.20
|
46.00
|
42.00
|
42.80
|
43.37
|
11.56
|
134,820
|
|
|