Closing price on 10/4/2022
|
|
Open |
34.25 |
High |
34.25 |
Low |
32.00 |
Volume |
132,800 |
Split-adjusted Price |
29.03 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
0.00 / 0.00%
|
34.25
|
34.25
|
32.00
|
33.10
|
32.69
|
29.03
|
132,800
|
|
10/3/2022
|
-1.10 / -3.22%
|
35.00
|
35.00
|
33.00
|
33.10
|
33.44
|
29.03
|
39,000
|
|
9/30/2022
|
-1.25 / -3.53%
|
34.45
|
35.00
|
33.10
|
34.20
|
33.89
|
30.00
|
113,700
|
|
9/29/2022
|
+0.35 / +1.00%
|
35.20
|
35.95
|
35.10
|
35.45
|
35.48
|
31.09
|
74,700
|
|
9/28/2022
|
-0.50 / -1.40%
|
35.60
|
35.60
|
35.00
|
35.10
|
35.15
|
30.79
|
38,300
|
|
9/27/2022
|
+0.35 / +0.99%
|
34.75
|
35.75
|
34.75
|
35.60
|
35.08
|
31.22
|
42,700
|
|
9/26/2022
|
-1.55 / -4.21%
|
36.50
|
36.80
|
35.00
|
35.25
|
35.47
|
30.92
|
113,000
|
|
9/23/2022
|
+0.20 / +0.55%
|
36.50
|
37.00
|
36.45
|
36.80
|
36.70
|
32.28
|
43,800
|
|
9/22/2022
|
+0.55 / +1.53%
|
35.70
|
36.80
|
35.60
|
36.60
|
36.05
|
32.10
|
46,200
|
|
9/21/2022
|
+0.05 / +0.14%
|
35.50
|
36.30
|
35.50
|
36.05
|
35.99
|
31.62
|
52,200
|
|
9/20/2022
|
+0.15 / +0.42%
|
35.90
|
36.20
|
35.40
|
36.00
|
35.85
|
31.58
|
111,500
|
|
9/19/2022
|
-1.15 / -3.11%
|
37.60
|
37.60
|
35.50
|
35.85
|
35.94
|
31.44
|
139,000
|
|
9/16/2022
|
-0.90 / -2.37%
|
37.85
|
37.90
|
36.70
|
37.00
|
37.06
|
32.45
|
177,600
|
|
9/15/2022
|
-0.10 / -0.26%
|
38.00
|
38.60
|
37.60
|
37.90
|
37.89
|
33.24
|
65,700
|
|
9/14/2022
|
-0.65 / -1.68%
|
37.60
|
38.15
|
37.40
|
38.00
|
37.69
|
33.33
|
162,400
|
|
9/13/2022
|
-0.10 / -0.26%
|
38.75
|
38.80
|
38.55
|
38.65
|
38.73
|
33.90
|
50,200
|
|
9/12/2022
|
+0.85 / +2.24%
|
38.10
|
38.80
|
38.00
|
38.75
|
38.47
|
33.99
|
96,200
|
|
9/9/2022
|
-1.00 / -2.57%
|
39.50
|
39.50
|
37.75
|
37.90
|
38.52
|
33.24
|
177,800
|
|
9/8/2022
|
-0.20 / -0.51%
|
39.10
|
39.50
|
38.85
|
38.90
|
39.04
|
34.12
|
171,400
|
|
9/7/2022
|
-2.80 / -6.68%
|
41.80
|
41.80
|
39.10
|
39.10
|
40.58
|
34.29
|
314,700
|
|
9/6/2022
|
-0.50 / -1.18%
|
42.90
|
42.90
|
41.80
|
41.90
|
42.12
|
36.75
|
197,800
|
|
9/5/2022
|
+0.40 / +0.95%
|
42.00
|
42.65
|
42.00
|
42.40
|
42.37
|
37.19
|
106,200
|
|
8/31/2022
|
-0.05 / -0.12%
|
42.05
|
42.20
|
41.50
|
42.00
|
41.64
|
36.84
|
197,900
|
|
8/30/2022
|
-0.70 / -1.64%
|
42.95
|
43.10
|
42.00
|
42.05
|
42.40
|
36.88
|
195,600
|
|
8/29/2022
|
-1.35 / -3.06%
|
43.30
|
43.35
|
41.90
|
42.75
|
42.55
|
37.50
|
324,900
|
|
8/26/2022
|
-0.05 / -0.11%
|
44.20
|
44.60
|
44.00
|
44.10
|
44.21
|
38.68
|
169,700
|
|
8/25/2022
|
+0.50 / +1.15%
|
43.75
|
44.15
|
43.50
|
44.15
|
43.83
|
38.72
|
238,300
|
|
8/24/2022
|
+0.50 / +1.16%
|
43.50
|
44.20
|
43.45
|
43.65
|
43.66
|
38.29
|
139,600
|
|
8/23/2022
|
-0.35 / -0.80%
|
43.00
|
44.00
|
42.50
|
43.15
|
43.07
|
37.85
|
155,500
|
|
8/22/2022
|
-0.70 / -1.58%
|
44.20
|
44.20
|
43.50
|
43.50
|
43.64
|
38.15
|
139,000
|
|
|