|
Closing price on 11/10/2020
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
34.90 |
| Volume |
76,820 |
| Split-adjusted Price |
17.13 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
-0.30 / -0.85%
|
35.50
|
35.50
|
34.90
|
34.90
|
35.28
|
17.13
|
76,820
|
|
|
11/9/2020
|
+1.00 / +2.92%
|
34.50
|
35.50
|
34.50
|
35.20
|
35.05
|
17.28
|
117,990
|
|
|
11/6/2020
|
+0.70 / +2.09%
|
33.55
|
34.20
|
33.55
|
34.20
|
33.85
|
16.79
|
34,090
|
|
|
11/5/2020
|
+0.40 / +1.21%
|
33.20
|
33.50
|
33.10
|
33.50
|
33.29
|
16.45
|
25,070
|
|
|
11/4/2020
|
-0.20 / -0.60%
|
33.30
|
33.50
|
33.00
|
33.10
|
33.26
|
16.25
|
29,460
|
|
|
11/3/2020
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.10
|
33.30
|
33.27
|
16.35
|
10,710
|
|
|
11/2/2020
|
-0.15 / -0.45%
|
33.65
|
33.65
|
33.00
|
33.50
|
33.38
|
16.45
|
19,010
|
|
|
10/30/2020
|
+0.65 / +1.97%
|
33.00
|
33.85
|
33.00
|
33.65
|
33.75
|
16.52
|
20,720
|
|
|
10/29/2020
|
+1.40 / +4.43%
|
31.20
|
33.75
|
31.05
|
33.00
|
31.65
|
16.20
|
20,950
|
|
|
10/28/2020
|
-1.70 / -5.11%
|
32.90
|
32.90
|
31.20
|
31.60
|
31.90
|
15.51
|
72,890
|
|
|
10/27/2020
|
-1.10 / -3.20%
|
34.40
|
34.40
|
32.80
|
33.30
|
33.64
|
16.35
|
47,420
|
|
|
10/26/2020
|
0.00 / 0.00%
|
34.40
|
34.45
|
34.20
|
34.40
|
34.38
|
16.89
|
79,560
|
|
|
10/23/2020
|
+0.20 / +0.58%
|
34.20
|
34.40
|
34.00
|
34.40
|
34.24
|
16.89
|
51,250
|
|
|
10/22/2020
|
0.00 / 0.00%
|
34.20
|
34.25
|
34.05
|
34.20
|
34.19
|
16.79
|
91,600
|
|
|
10/21/2020
|
-0.15 / -0.44%
|
34.35
|
34.50
|
34.00
|
34.20
|
34.29
|
16.79
|
26,450
|
|
|
10/20/2020
|
0.00 / 0.00%
|
34.35
|
34.40
|
33.90
|
34.35
|
34.23
|
16.86
|
79,950
|
|
|
10/19/2020
|
-0.30 / -0.87%
|
34.65
|
34.70
|
34.20
|
34.35
|
34.51
|
16.86
|
129,200
|
|
|
10/16/2020
|
-0.25 / -0.72%
|
34.90
|
34.90
|
33.50
|
34.65
|
34.52
|
17.01
|
97,240
|
|
|
10/15/2020
|
-0.30 / -0.85%
|
35.20
|
35.30
|
34.90
|
34.90
|
35.10
|
17.13
|
62,600
|
|
|
10/14/2020
|
+0.35 / +1.00%
|
34.90
|
35.30
|
34.90
|
35.20
|
35.04
|
17.28
|
86,780
|
|
|
10/13/2020
|
+0.10 / +0.29%
|
34.85
|
34.90
|
34.70
|
34.85
|
34.79
|
17.11
|
47,020
|
|
|
10/12/2020
|
+0.30 / +0.87%
|
34.70
|
34.85
|
34.60
|
34.75
|
34.72
|
17.06
|
122,830
|
|
|
10/9/2020
|
+0.15 / +0.44%
|
34.30
|
34.45
|
34.15
|
34.45
|
34.32
|
16.91
|
102,160
|
|
|
10/8/2020
|
+0.10 / +0.29%
|
34.20
|
34.50
|
33.80
|
34.30
|
34.16
|
16.84
|
137,130
|
|
|
10/7/2020
|
+0.55 / +1.63%
|
33.65
|
34.70
|
33.50
|
34.20
|
34.03
|
16.79
|
534,700
|
|
|
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
|
|
|