|
Closing price on 10/6/2020
|
|
| Open |
33.15 |
| High |
33.70 |
| Low |
33.15 |
| Volume |
48,720 |
| Split-adjusted Price |
16.52 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
+0.15 / +0.45%
|
33.15
|
33.70
|
33.15
|
33.65
|
33.58
|
16.52
|
48,720
|
|
|
10/5/2020
|
+0.40 / +1.21%
|
33.10
|
33.50
|
33.00
|
33.50
|
33.31
|
16.45
|
308,220
|
|
|
10/2/2020
|
-0.05 / -0.15%
|
33.15
|
33.45
|
32.85
|
33.10
|
33.07
|
16.25
|
183,700
|
|
|
10/1/2020
|
+0.10 / +0.30%
|
33.50
|
33.50
|
32.80
|
33.15
|
33.08
|
16.27
|
61,820
|
|
|
9/30/2020
|
+0.45 / +1.38%
|
32.10
|
33.05
|
32.10
|
33.05
|
32.86
|
16.23
|
128,040
|
|
|
9/29/2020
|
-0.15 / -0.46%
|
33.00
|
33.20
|
32.50
|
32.60
|
32.79
|
16.00
|
110,760
|
|
|
9/28/2020
|
+0.95 / +2.99%
|
31.95
|
32.90
|
31.95
|
32.75
|
32.56
|
16.08
|
153,880
|
|
|
9/25/2020
|
+0.10 / +0.32%
|
31.70
|
31.85
|
31.55
|
31.80
|
31.73
|
15.61
|
166,430
|
|
|
9/24/2020
|
+0.05 / +0.16%
|
31.65
|
31.70
|
31.50
|
31.70
|
31.63
|
15.56
|
28,170
|
|
|
9/23/2020
|
+0.15 / +0.48%
|
31.50
|
31.65
|
31.40
|
31.65
|
31.53
|
15.54
|
104,890
|
|
|
9/22/2020
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.45
|
31.50
|
31.57
|
15.46
|
61,640
|
|
|
9/21/2020
|
+0.25 / +0.79%
|
31.60
|
32.10
|
31.55
|
31.90
|
31.78
|
15.66
|
31,660
|
|
|
9/18/2020
|
-0.10 / -0.31%
|
31.75
|
31.75
|
31.40
|
31.65
|
31.56
|
15.54
|
52,150
|
|
|
9/17/2020
|
-0.05 / -0.16%
|
31.80
|
31.80
|
31.60
|
31.75
|
31.66
|
15.59
|
32,530
|
|
|
9/16/2020
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.73
|
15.61
|
50,170
|
|
|
9/15/2020
|
+0.05 / +0.16%
|
31.80
|
32.00
|
31.70
|
31.80
|
31.80
|
15.61
|
37,140
|
|
|
9/14/2020
|
+0.05 / +0.16%
|
31.75
|
31.90
|
31.70
|
31.75
|
31.79
|
15.59
|
58,580
|
|
|
9/11/2020
|
+0.50 / +1.60%
|
31.20
|
31.80
|
31.05
|
31.70
|
31.59
|
15.56
|
72,970
|
|
|
9/10/2020
|
+0.10 / +0.32%
|
31.10
|
31.30
|
31.05
|
31.20
|
31.15
|
15.32
|
43,720
|
|
|
9/9/2020
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.95
|
31.10
|
31.07
|
15.27
|
50,020
|
|
|
9/8/2020
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.70
|
31.10
|
30.91
|
15.27
|
38,050
|
|
|
9/7/2020
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.10
|
31.15
|
31.25
|
15.29
|
58,180
|
|
|
9/4/2020
|
+0.35 / +1.13%
|
31.00
|
31.50
|
31.00
|
31.45
|
31.16
|
15.44
|
110,120
|
|
|
9/3/2020
|
+0.10 / +0.32%
|
31.00
|
31.25
|
31.00
|
31.10
|
31.06
|
15.27
|
73,460
|
|
|
9/1/2020
|
+0.25 / +0.81%
|
30.75
|
31.15
|
30.75
|
31.00
|
30.90
|
15.22
|
38,770
|
|
|
8/31/2020
|
-0.40 / -1.28%
|
31.45
|
31.50
|
30.75
|
30.75
|
31.14
|
15.10
|
70,240
|
|
|
8/28/2020
|
+0.30 / +0.97%
|
30.85
|
31.30
|
30.80
|
31.15
|
31.07
|
15.29
|
59,810
|
|
|
8/27/2020
|
+0.10 / +0.33%
|
30.50
|
30.90
|
30.40
|
30.85
|
30.72
|
15.15
|
69,370
|
|
|
8/26/2020
|
+0.35 / +1.15%
|
30.40
|
30.85
|
30.20
|
30.75
|
30.51
|
15.10
|
83,050
|
|
|
8/25/2020
|
+0.60 / +2.01%
|
29.90
|
30.40
|
29.80
|
30.40
|
29.98
|
14.92
|
128,650
|
|
|