Closing price on 10/26/2021
|
|
Open |
87.40 |
High |
87.60 |
Low |
86.50 |
Volume |
67,600 |
Split-adjusted Price |
48.82 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.10 / +0.11%
|
87.40
|
87.60
|
86.50
|
87.60
|
86.97
|
48.82
|
67,600
|
|
10/25/2021
|
-0.60 / -0.68%
|
88.10
|
89.00
|
87.30
|
87.50
|
87.77
|
48.76
|
115,000
|
|
10/22/2021
|
-0.90 / -1.01%
|
88.00
|
91.00
|
87.60
|
88.10
|
88.98
|
49.10
|
171,600
|
|
10/21/2021
|
+0.10 / +0.11%
|
88.90
|
89.00
|
87.00
|
89.00
|
87.65
|
49.60
|
119,300
|
|
10/20/2021
|
-0.10 / -0.11%
|
90.10
|
90.10
|
86.10
|
88.90
|
89.12
|
49.54
|
65,900
|
|
10/19/2021
|
+0.80 / +0.91%
|
88.50
|
91.00
|
88.50
|
89.00
|
89.95
|
49.60
|
185,300
|
|
10/18/2021
|
+0.20 / +0.23%
|
88.10
|
88.20
|
87.00
|
88.20
|
87.76
|
49.15
|
88,200
|
|
10/15/2021
|
0.00 / 0.00%
|
87.90
|
88.10
|
87.30
|
88.00
|
87.71
|
49.04
|
105,400
|
|
10/14/2021
|
+0.40 / +0.46%
|
87.60
|
88.40
|
87.50
|
88.00
|
87.84
|
49.04
|
187,100
|
|
10/13/2021
|
+0.60 / +0.69%
|
87.00
|
88.30
|
87.00
|
87.60
|
87.56
|
48.82
|
110,100
|
|
10/12/2021
|
-0.60 / -0.68%
|
87.00
|
88.00
|
86.20
|
87.00
|
86.90
|
48.48
|
191,700
|
|
10/11/2021
|
-0.30 / -0.34%
|
88.00
|
88.20
|
87.50
|
87.60
|
87.78
|
48.82
|
114,400
|
|
10/8/2021
|
+0.20 / +0.23%
|
87.80
|
88.40
|
87.50
|
87.90
|
87.79
|
48.98
|
128,800
|
|
10/7/2021
|
-0.30 / -0.34%
|
88.50
|
88.50
|
87.30
|
87.70
|
87.69
|
48.87
|
121,700
|
|
10/6/2021
|
+0.60 / +0.69%
|
87.00
|
88.10
|
84.00
|
88.00
|
86.66
|
49.04
|
117,800
|
|
10/5/2021
|
-0.20 / -0.23%
|
88.00
|
88.00
|
86.00
|
87.40
|
87.21
|
48.71
|
66,000
|
|
10/4/2021
|
+0.90 / +1.04%
|
86.50
|
90.00
|
86.50
|
87.60
|
87.65
|
48.82
|
198,500
|
|
10/1/2021
|
+2.60 / +3.09%
|
84.90
|
86.80
|
84.20
|
86.70
|
85.97
|
48.32
|
458,100
|
|
9/30/2021
|
0.00 / 0.00%
|
84.10
|
85.00
|
84.10
|
84.10
|
84.71
|
46.87
|
78,400
|
|
9/29/2021
|
+0.90 / +1.08%
|
82.60
|
84.10
|
81.70
|
84.10
|
82.53
|
46.87
|
97,100
|
|
9/28/2021
|
+0.40 / +0.48%
|
82.00
|
83.30
|
82.00
|
83.20
|
82.83
|
46.36
|
67,200
|
|
9/27/2021
|
-0.50 / -0.60%
|
83.30
|
83.40
|
82.10
|
82.80
|
82.99
|
46.14
|
178,000
|
|
9/24/2021
|
-0.10 / -0.12%
|
82.30
|
84.60
|
81.50
|
83.30
|
82.48
|
46.42
|
91,700
|
|
9/23/2021
|
-0.60 / -0.71%
|
84.60
|
85.50
|
83.00
|
83.40
|
83.97
|
46.48
|
55,400
|
|
9/22/2021
|
+1.90 / +2.31%
|
82.10
|
85.00
|
81.00
|
84.00
|
82.88
|
46.81
|
130,000
|
|
9/21/2021
|
-1.00 / -1.20%
|
82.00
|
82.10
|
80.50
|
82.10
|
81.57
|
45.75
|
144,200
|
|
9/20/2021
|
-2.90 / -3.37%
|
85.50
|
85.50
|
82.80
|
83.10
|
84.23
|
46.31
|
157,100
|
|
9/17/2021
|
-0.10 / -0.12%
|
86.20
|
86.20
|
84.10
|
86.00
|
84.87
|
47.93
|
85,400
|
|
9/16/2021
|
+0.10 / +0.12%
|
86.00
|
86.10
|
82.50
|
86.10
|
85.46
|
47.98
|
174,200
|
|
9/15/2021
|
+2.00 / +2.38%
|
85.00
|
86.60
|
84.50
|
86.00
|
85.71
|
47.93
|
767,580
|
|
|