|
Closing price on 1/8/2025
|
|
| Open |
49.00 |
| High |
49.30 |
| Low |
48.55 |
| Volume |
124,700 |
| Split-adjusted Price |
32.67 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
0.00 / 0.00%
|
49.00
|
49.30
|
48.55
|
49.00
|
48.94
|
32.67
|
124,700
|
|
|
1/7/2025
|
-0.80 / -1.61%
|
49.70
|
50.20
|
49.00
|
49.00
|
49.51
|
32.67
|
253,200
|
|
|
1/6/2025
|
-2.20 / -4.23%
|
51.60
|
52.40
|
49.80
|
49.80
|
51.21
|
33.20
|
292,200
|
|
|
1/3/2025
|
+0.40 / +0.78%
|
51.50
|
52.90
|
51.30
|
52.00
|
52.11
|
34.67
|
281,400
|
|
|
1/2/2025
|
-0.40 / -0.77%
|
51.80
|
52.20
|
51.50
|
51.60
|
51.66
|
34.40
|
67,300
|
|
|
12/31/2024
|
+0.40 / +0.78%
|
51.60
|
52.50
|
51.60
|
52.00
|
51.94
|
34.67
|
132,400
|
|
|
12/30/2024
|
-1.10 / -2.09%
|
52.50
|
52.50
|
51.20
|
51.60
|
51.78
|
34.40
|
200,500
|
|
|
12/27/2024
|
-0.30 / -0.57%
|
52.80
|
53.90
|
52.50
|
52.70
|
52.90
|
35.13
|
244,800
|
|
|
12/26/2024
|
+0.20 / +0.38%
|
52.80
|
53.20
|
52.40
|
53.00
|
52.74
|
35.33
|
174,600
|
|
|
12/25/2024
|
-0.60 / -1.12%
|
53.50
|
54.80
|
52.50
|
52.80
|
53.18
|
35.20
|
266,500
|
|
|
12/24/2024
|
+0.30 / +0.56%
|
53.10
|
53.40
|
52.30
|
53.40
|
52.76
|
35.60
|
317,000
|
|
|
12/23/2024
|
+0.20 / +0.38%
|
53.30
|
54.10
|
52.50
|
53.10
|
53.34
|
35.40
|
303,200
|
|
|
12/20/2024
|
+0.90 / +1.73%
|
52.10
|
53.10
|
51.60
|
52.90
|
52.67
|
35.27
|
258,500
|
|
|
12/19/2024
|
-0.10 / -0.19%
|
51.80
|
53.30
|
51.50
|
52.00
|
52.10
|
34.67
|
297,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
52.20
|
52.40
|
51.80
|
52.10
|
52.04
|
34.73
|
141,100
|
|
|
12/17/2024
|
0.00 / 0.00%
|
52.10
|
52.50
|
51.50
|
52.10
|
51.90
|
34.73
|
375,400
|
|
|
12/16/2024
|
+0.10 / +0.19%
|
52.00
|
52.70
|
51.90
|
52.10
|
52.17
|
34.73
|
207,800
|
|
|
12/13/2024
|
-0.70 / -1.33%
|
52.70
|
53.40
|
52.00
|
52.00
|
52.65
|
34.67
|
159,200
|
|
|
12/12/2024
|
+2.40 / +4.77%
|
50.50
|
53.50
|
50.50
|
52.70
|
52.55
|
35.13
|
1,073,300
|
|
|
12/11/2024
|
+0.40 / +0.80%
|
49.70
|
50.30
|
49.30
|
50.30
|
49.88
|
33.53
|
189,100
|
|
|
12/10/2024
|
-0.50 / -0.99%
|
50.40
|
50.40
|
49.80
|
49.90
|
49.99
|
33.27
|
132,800
|
|
|
12/9/2024
|
+0.60 / +1.20%
|
49.90
|
51.40
|
49.65
|
50.40
|
50.58
|
33.60
|
251,500
|
|
|
12/6/2024
|
+0.80 / +1.63%
|
48.95
|
50.40
|
48.90
|
49.80
|
49.66
|
33.20
|
212,000
|
|
|
12/5/2024
|
+1.55 / +3.27%
|
47.45
|
49.40
|
47.45
|
49.00
|
48.61
|
32.67
|
342,700
|
|
|
12/4/2024
|
-0.55 / -1.15%
|
47.80
|
48.30
|
47.40
|
47.45
|
47.71
|
31.63
|
203,800
|
|
|
12/3/2024
|
-0.50 / -1.03%
|
48.50
|
48.75
|
48.00
|
48.00
|
48.31
|
32.00
|
203,700
|
|
|
12/2/2024
|
-0.70 / -1.42%
|
49.30
|
49.30
|
48.00
|
48.50
|
48.42
|
32.33
|
531,550
|
|
|
11/29/2024
|
+0.30 / +0.61%
|
49.10
|
51.50
|
48.20
|
49.20
|
49.42
|
32.80
|
396,100
|
|
|
11/28/2024
|
-0.30 / -0.57%
|
52.80
|
52.90
|
52.40
|
52.40
|
52.57
|
32.60
|
321,900
|
|
|
11/27/2024
|
-0.10 / -0.19%
|
52.80
|
52.90
|
52.50
|
52.70
|
52.64
|
32.79
|
144,300
|
|
|