|
Closing price on 1/3/2020
|
|
| Open |
44.40 |
| High |
44.40 |
| Low |
44.20 |
| Volume |
15,700 |
| Split-adjusted Price |
14.47 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.20
|
44.20
|
44.27
|
14.47
|
15,700
|
|
|
1/2/2020
|
-0.10 / -0.23%
|
44.30
|
44.50
|
44.20
|
44.20
|
44.34
|
14.47
|
35,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.20
|
44.30
|
44.30
|
14.50
|
10,000
|
|
|
12/30/2019
|
+0.05 / +0.11%
|
44.50
|
44.50
|
44.20
|
44.30
|
44.29
|
14.50
|
29,440
|
|
|
12/27/2019
|
-0.05 / -0.11%
|
44.30
|
44.50
|
44.20
|
44.25
|
44.30
|
14.48
|
25,080
|
|
|
12/26/2019
|
-0.15 / -0.34%
|
44.50
|
44.50
|
44.30
|
44.30
|
44.46
|
14.50
|
19,120
|
|
|
12/25/2019
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.10
|
44.45
|
44.16
|
14.55
|
12,250
|
|
|
12/24/2019
|
+0.45 / +1.02%
|
44.00
|
44.60
|
44.00
|
44.45
|
44.19
|
14.55
|
21,270
|
|
|
12/23/2019
|
-1.20 / -2.65%
|
45.20
|
45.40
|
42.50
|
44.00
|
44.28
|
14.40
|
39,630
|
|
|
12/20/2019
|
-0.70 / -1.53%
|
45.95
|
46.00
|
45.10
|
45.20
|
45.40
|
14.79
|
32,310
|
|
|
12/19/2019
|
+0.10 / +0.22%
|
46.00
|
46.00
|
45.10
|
45.90
|
45.58
|
15.02
|
16,080
|
|
|
12/18/2019
|
-0.60 / -1.29%
|
46.40
|
46.55
|
45.80
|
45.80
|
46.25
|
14.99
|
24,780
|
|
|
12/17/2019
|
-0.45 / -0.96%
|
46.85
|
46.85
|
46.20
|
46.40
|
46.46
|
15.19
|
21,590
|
|
|
12/16/2019
|
+0.80 / +1.74%
|
46.05
|
46.90
|
46.05
|
46.85
|
46.40
|
15.33
|
26,920
|
|
|
12/13/2019
|
+0.10 / +0.22%
|
46.00
|
47.00
|
45.80
|
46.05
|
46.06
|
15.07
|
34,520
|
|
|
12/12/2019
|
-2.05 / -4.27%
|
47.50
|
47.90
|
45.00
|
45.95
|
45.70
|
15.04
|
107,910
|
|
|
12/11/2019
|
-6.00 / -11.11%
|
50.00
|
50.00
|
48.00
|
48.00
|
49.05
|
15.71
|
34,390
|
|
|
12/10/2019
|
-0.50 / -0.92%
|
54.50
|
54.90
|
54.00
|
54.00
|
54.36
|
16.20
|
95,040
|
|
|
12/9/2019
|
+0.20 / +0.37%
|
55.50
|
55.50
|
54.30
|
54.50
|
54.63
|
16.35
|
59,690
|
|
|
12/6/2019
|
-0.10 / -0.18%
|
54.90
|
54.90
|
54.00
|
54.30
|
54.29
|
16.29
|
75,710
|
|
|
12/5/2019
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.30
|
54.40
|
54.40
|
16.32
|
36,210
|
|
|
12/4/2019
|
+0.10 / +0.18%
|
54.80
|
54.80
|
54.30
|
54.40
|
54.45
|
16.32
|
21,470
|
|
|
12/3/2019
|
0.00 / 0.00%
|
54.70
|
55.50
|
54.00
|
54.30
|
54.88
|
16.29
|
50,090
|
|
|
12/2/2019
|
-0.70 / -1.27%
|
55.00
|
55.00
|
54.00
|
54.30
|
54.72
|
16.29
|
9,010
|
|
|
11/29/2019
|
+0.20 / +0.36%
|
54.80
|
55.00
|
54.50
|
55.00
|
54.89
|
16.50
|
15,250
|
|
|
11/28/2019
|
0.00 / 0.00%
|
54.80
|
55.00
|
53.80
|
54.80
|
54.46
|
16.44
|
24,310
|
|
|
11/27/2019
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
54.80
|
54.55
|
16.44
|
29,480
|
|
|
11/26/2019
|
+0.60 / +1.11%
|
54.50
|
54.90
|
54.20
|
54.80
|
54.68
|
16.44
|
20,410
|
|
|
11/25/2019
|
0.00 / 0.00%
|
54.20
|
54.80
|
53.90
|
54.20
|
54.22
|
16.26
|
24,400
|
|
|
11/22/2019
|
-0.80 / -1.45%
|
55.00
|
55.10
|
54.20
|
54.20
|
54.64
|
16.26
|
42,590
|
|
|