Closing price on 10/18/2019
|
|
Open |
55.50 |
High |
55.60 |
Low |
55.40 |
Volume |
38,140 |
Split-adjusted Price |
26.76 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2019
|
0.00 / 0.00%
|
55.50
|
55.60
|
55.40
|
55.50
|
55.48
|
26.76
|
38,140
|
|
10/17/2019
|
-0.30 / -0.54%
|
55.80
|
55.80
|
55.50
|
55.50
|
55.63
|
26.76
|
24,950
|
|
10/16/2019
|
-0.20 / -0.36%
|
56.00
|
56.00
|
55.70
|
55.80
|
55.84
|
26.91
|
36,820
|
|
10/15/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.50
|
56.00
|
56.03
|
27.01
|
14,260
|
|
10/14/2019
|
-1.30 / -2.27%
|
57.30
|
57.30
|
55.80
|
56.00
|
56.19
|
27.01
|
57,980
|
|
10/11/2019
|
0.00 / 0.00%
|
57.00
|
57.30
|
57.00
|
57.30
|
57.21
|
27.63
|
8,460
|
|
10/10/2019
|
-0.80 / -1.38%
|
58.10
|
58.20
|
57.30
|
57.30
|
57.90
|
27.63
|
40,190
|
|
10/9/2019
|
0.00 / 0.00%
|
58.20
|
58.50
|
58.00
|
58.10
|
58.12
|
28.02
|
68,690
|
|
10/8/2019
|
+0.10 / +0.17%
|
58.50
|
58.50
|
58.00
|
58.10
|
58.06
|
28.02
|
14,210
|
|
10/7/2019
|
-1.40 / -2.36%
|
59.40
|
59.50
|
57.90
|
58.00
|
58.36
|
27.97
|
16,140
|
|
10/4/2019
|
+2.70 / +4.76%
|
56.70
|
59.40
|
56.70
|
59.40
|
58.22
|
28.64
|
123,790
|
|
10/3/2019
|
-0.10 / -0.18%
|
55.60
|
57.00
|
55.60
|
56.70
|
56.53
|
27.34
|
15,090
|
|
10/2/2019
|
+1.00 / +1.79%
|
55.90
|
57.00
|
55.80
|
56.80
|
56.30
|
27.39
|
18,170
|
|
10/1/2019
|
-0.70 / -1.24%
|
56.50
|
56.50
|
55.30
|
55.80
|
55.67
|
26.91
|
46,700
|
|
9/30/2019
|
-1.40 / -2.42%
|
57.90
|
57.90
|
56.10
|
56.50
|
56.51
|
27.25
|
49,250
|
|
9/27/2019
|
-0.10 / -0.17%
|
58.40
|
58.40
|
57.30
|
57.90
|
57.49
|
27.92
|
56,550
|
|
9/26/2019
|
+0.50 / +0.87%
|
57.50
|
58.30
|
57.20
|
58.00
|
57.79
|
27.97
|
94,100
|
|
9/25/2019
|
+1.10 / +1.95%
|
57.50
|
57.70
|
56.80
|
57.50
|
57.22
|
27.73
|
38,380
|
|
9/24/2019
|
+0.90 / +1.62%
|
56.30
|
56.50
|
55.80
|
56.40
|
56.09
|
27.20
|
30,720
|
|
9/23/2019
|
-0.30 / -0.54%
|
56.50
|
56.50
|
55.00
|
55.50
|
55.80
|
26.76
|
14,300
|
|
9/20/2019
|
+0.10 / +0.18%
|
55.70
|
56.00
|
55.70
|
55.80
|
55.79
|
26.91
|
22,350
|
|
9/19/2019
|
+0.30 / +0.54%
|
55.50
|
56.00
|
55.50
|
55.70
|
55.82
|
26.86
|
16,320
|
|
9/18/2019
|
0.00 / 0.00%
|
55.30
|
56.00
|
55.30
|
55.40
|
55.42
|
26.72
|
17,250
|
|
9/17/2019
|
+0.20 / +0.36%
|
55.20
|
55.50
|
55.20
|
55.40
|
55.27
|
26.72
|
20,010
|
|
9/16/2019
|
-1.30 / -2.30%
|
56.30
|
56.50
|
55.00
|
55.20
|
55.82
|
26.62
|
82,940
|
|
9/13/2019
|
-0.10 / -0.18%
|
56.60
|
56.90
|
56.40
|
56.50
|
56.54
|
27.25
|
77,470
|
|
9/12/2019
|
0.00 / 0.00%
|
56.50
|
56.70
|
56.30
|
56.60
|
56.52
|
27.29
|
36,130
|
|
9/11/2019
|
0.00 / 0.00%
|
56.60
|
57.00
|
56.30
|
56.60
|
56.45
|
27.29
|
94,810
|
|
9/10/2019
|
+0.10 / +0.18%
|
56.70
|
57.20
|
56.60
|
56.60
|
56.85
|
27.29
|
180,960
|
|
9/9/2019
|
+1.00 / +1.80%
|
56.00
|
56.90
|
56.00
|
56.50
|
56.51
|
27.25
|
31,890
|
|
|