|
Closing price on 10/28/2020
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
31.20 |
| Volume |
72,890 |
| Split-adjusted Price |
16.62 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-1.70 / -5.11%
|
32.90
|
32.90
|
31.20
|
31.60
|
31.90
|
16.62
|
72,890
|
|
|
10/27/2020
|
-1.10 / -3.20%
|
34.40
|
34.40
|
32.80
|
33.30
|
33.64
|
17.52
|
47,420
|
|
|
10/26/2020
|
0.00 / 0.00%
|
34.40
|
34.45
|
34.20
|
34.40
|
34.38
|
18.10
|
79,560
|
|
|
10/23/2020
|
+0.20 / +0.58%
|
34.20
|
34.40
|
34.00
|
34.40
|
34.24
|
18.10
|
51,250
|
|
|
10/22/2020
|
0.00 / 0.00%
|
34.20
|
34.25
|
34.05
|
34.20
|
34.19
|
17.99
|
91,600
|
|
|
10/21/2020
|
-0.15 / -0.44%
|
34.35
|
34.50
|
34.00
|
34.20
|
34.29
|
17.99
|
26,450
|
|
|
10/20/2020
|
0.00 / 0.00%
|
34.35
|
34.40
|
33.90
|
34.35
|
34.23
|
18.07
|
79,950
|
|
|
10/19/2020
|
-0.30 / -0.87%
|
34.65
|
34.70
|
34.20
|
34.35
|
34.51
|
18.07
|
129,200
|
|
|
10/16/2020
|
-0.25 / -0.72%
|
34.90
|
34.90
|
33.50
|
34.65
|
34.52
|
18.23
|
97,240
|
|
|
10/15/2020
|
-0.30 / -0.85%
|
35.20
|
35.30
|
34.90
|
34.90
|
35.10
|
18.36
|
62,600
|
|
|
10/14/2020
|
+0.35 / +1.00%
|
34.90
|
35.30
|
34.90
|
35.20
|
35.04
|
18.52
|
86,780
|
|
|
10/13/2020
|
+0.10 / +0.29%
|
34.85
|
34.90
|
34.70
|
34.85
|
34.79
|
18.33
|
47,020
|
|
|
10/12/2020
|
+0.30 / +0.87%
|
34.70
|
34.85
|
34.60
|
34.75
|
34.72
|
18.28
|
122,830
|
|
|
10/9/2020
|
+0.15 / +0.44%
|
34.30
|
34.45
|
34.15
|
34.45
|
34.32
|
18.12
|
102,160
|
|
|
10/8/2020
|
+0.10 / +0.29%
|
34.20
|
34.50
|
33.80
|
34.30
|
34.16
|
18.04
|
137,130
|
|
|
10/7/2020
|
+0.55 / +1.63%
|
33.65
|
34.70
|
33.50
|
34.20
|
34.03
|
17.99
|
534,700
|
|
|
10/6/2020
|
+0.15 / +0.45%
|
33.15
|
33.70
|
33.15
|
33.65
|
33.58
|
17.70
|
48,720
|
|
|
10/5/2020
|
+0.40 / +1.21%
|
33.10
|
33.50
|
33.00
|
33.50
|
33.31
|
17.62
|
308,220
|
|
|
10/2/2020
|
-0.05 / -0.15%
|
33.15
|
33.45
|
32.85
|
33.10
|
33.07
|
17.41
|
183,700
|
|
|
10/1/2020
|
+0.10 / +0.30%
|
33.50
|
33.50
|
32.80
|
33.15
|
33.08
|
17.44
|
61,820
|
|
|
9/30/2020
|
+0.45 / +1.38%
|
32.10
|
33.05
|
32.10
|
33.05
|
32.86
|
17.39
|
128,040
|
|
|
9/29/2020
|
-0.15 / -0.46%
|
33.00
|
33.20
|
32.50
|
32.60
|
32.79
|
17.15
|
110,760
|
|
|
9/28/2020
|
+0.95 / +2.99%
|
31.95
|
32.90
|
31.95
|
32.75
|
32.56
|
17.23
|
153,880
|
|
|
9/25/2020
|
+0.10 / +0.32%
|
31.70
|
31.85
|
31.55
|
31.80
|
31.73
|
16.73
|
166,430
|
|
|
9/24/2020
|
+0.05 / +0.16%
|
31.65
|
31.70
|
31.50
|
31.70
|
31.63
|
16.68
|
28,170
|
|
|
9/23/2020
|
+0.15 / +0.48%
|
31.50
|
31.65
|
31.40
|
31.65
|
31.53
|
16.65
|
104,890
|
|
|
9/22/2020
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.45
|
31.50
|
31.57
|
16.57
|
61,640
|
|
|
9/21/2020
|
+0.25 / +0.79%
|
31.60
|
32.10
|
31.55
|
31.90
|
31.78
|
16.78
|
31,660
|
|
|
9/18/2020
|
-0.10 / -0.31%
|
31.75
|
31.75
|
31.40
|
31.65
|
31.56
|
16.65
|
52,150
|
|
|
9/17/2020
|
-0.05 / -0.16%
|
31.80
|
31.80
|
31.60
|
31.75
|
31.66
|
16.70
|
32,530
|
|
|