Closing price on 10/17/2023
|
|
Open |
43.65 |
High |
44.30 |
Low |
41.00 |
Volume |
184,200 |
Split-adjusted Price |
38.43 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2023
|
-2.50 / -5.75%
|
43.65
|
44.30
|
41.00
|
41.00
|
42.45
|
38.43
|
184,200
|
|
10/16/2023
|
-2.10 / -4.61%
|
45.55
|
45.55
|
43.50
|
43.50
|
44.39
|
40.77
|
174,400
|
|
10/13/2023
|
+0.20 / +0.44%
|
45.00
|
46.50
|
44.80
|
45.60
|
45.56
|
42.74
|
144,600
|
|
10/12/2023
|
+0.20 / +0.44%
|
45.80
|
46.15
|
44.60
|
45.40
|
45.69
|
42.56
|
163,700
|
|
10/11/2023
|
+0.60 / +1.35%
|
44.70
|
45.20
|
44.00
|
45.20
|
44.78
|
42.37
|
128,300
|
|
10/10/2023
|
+0.50 / +1.13%
|
44.20
|
45.50
|
44.00
|
44.60
|
44.79
|
41.81
|
287,700
|
|
10/9/2023
|
-0.30 / -0.68%
|
44.40
|
45.20
|
43.50
|
44.10
|
44.39
|
41.34
|
195,000
|
|
10/6/2023
|
+0.20 / +0.45%
|
43.90
|
44.40
|
43.10
|
44.40
|
43.54
|
41.62
|
147,000
|
|
10/5/2023
|
+0.80 / +1.84%
|
44.50
|
44.50
|
43.70
|
44.20
|
44.01
|
41.43
|
160,800
|
|
10/4/2023
|
+0.60 / +1.40%
|
41.60
|
44.05
|
41.60
|
43.40
|
43.37
|
40.68
|
189,200
|
|
10/3/2023
|
-0.70 / -1.61%
|
43.45
|
43.60
|
42.00
|
42.80
|
42.89
|
40.12
|
281,100
|
|
10/2/2023
|
+0.10 / +0.23%
|
43.30
|
44.60
|
43.20
|
43.50
|
44.02
|
40.77
|
145,500
|
|
9/29/2023
|
+0.40 / +0.93%
|
43.15
|
44.30
|
43.05
|
43.40
|
43.48
|
40.68
|
234,700
|
|
9/28/2023
|
+0.20 / +0.47%
|
42.50
|
43.70
|
42.50
|
43.00
|
43.12
|
40.31
|
119,500
|
|
9/27/2023
|
+1.70 / +4.14%
|
42.80
|
42.80
|
41.25
|
42.80
|
41.93
|
40.12
|
321,200
|
|
9/26/2023
|
-2.90 / -6.59%
|
42.10
|
43.95
|
41.10
|
41.10
|
42.22
|
38.52
|
507,300
|
|
9/25/2023
|
-3.30 / -6.98%
|
47.25
|
47.25
|
44.00
|
44.00
|
45.27
|
41.24
|
356,800
|
|
9/22/2023
|
+0.35 / +0.75%
|
45.80
|
47.80
|
45.30
|
47.30
|
46.36
|
44.34
|
410,900
|
|
9/21/2023
|
-0.15 / -0.32%
|
47.90
|
47.90
|
46.75
|
46.95
|
47.21
|
44.01
|
211,400
|
|
9/20/2023
|
+1.80 / +3.97%
|
45.30
|
48.00
|
45.30
|
47.10
|
47.03
|
44.15
|
313,100
|
|
9/19/2023
|
+0.30 / +0.67%
|
45.50
|
45.50
|
44.10
|
45.30
|
44.78
|
42.46
|
140,700
|
|
9/18/2023
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.00
|
45.00
|
44.53
|
42.18
|
132,600
|
|
9/15/2023
|
-0.30 / -0.67%
|
45.00
|
45.00
|
43.20
|
44.50
|
44.23
|
41.71
|
222,600
|
|
9/14/2023
|
-1.60 / -3.45%
|
46.40
|
46.40
|
44.80
|
44.80
|
45.30
|
41.99
|
379,000
|
|
9/13/2023
|
+0.90 / +1.98%
|
45.20
|
46.60
|
44.50
|
46.40
|
45.81
|
43.49
|
383,700
|
|
9/12/2023
|
+1.20 / +2.71%
|
43.50
|
45.50
|
43.50
|
45.50
|
44.30
|
42.65
|
352,800
|
|
9/11/2023
|
+0.55 / +1.26%
|
45.60
|
45.60
|
43.65
|
44.30
|
44.27
|
41.52
|
569,500
|
|
9/8/2023
|
+0.35 / +0.81%
|
42.30
|
44.70
|
42.30
|
43.75
|
43.80
|
41.01
|
228,900
|
|
9/7/2023
|
+0.40 / +0.93%
|
43.80
|
43.80
|
42.40
|
43.40
|
43.06
|
40.68
|
264,100
|
|
9/6/2023
|
0.00 / 0.00%
|
43.00
|
44.50
|
42.20
|
43.00
|
43.11
|
40.31
|
441,700
|
|
|