|
Closing price on 12/16/2021
|
|
| Open |
80.00 |
| High |
83.50 |
| Low |
80.00 |
| Volume |
70,500 |
| Split-adjusted Price |
45.56 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
+3.20 / +3.99%
|
80.00
|
83.50
|
80.00
|
83.50
|
81.59
|
45.56
|
70,500
|
|
|
12/15/2021
|
-3.70 / -4.40%
|
83.70
|
83.70
|
80.10
|
80.30
|
80.85
|
43.82
|
106,900
|
|
|
12/14/2021
|
-3.90 / -4.44%
|
87.40
|
87.40
|
84.00
|
84.00
|
84.95
|
45.84
|
82,400
|
|
|
12/13/2021
|
-1.80 / -2.01%
|
88.10
|
89.00
|
87.10
|
87.90
|
87.84
|
47.97
|
68,500
|
|
|
12/10/2021
|
-1.50 / -1.64%
|
90.00
|
90.10
|
89.00
|
89.70
|
89.43
|
48.95
|
298,400
|
|
|
12/9/2021
|
-0.10 / -0.11%
|
91.00
|
91.50
|
85.00
|
91.20
|
90.89
|
49.77
|
24,600
|
|
|
12/8/2021
|
+1.80 / +1.91%
|
94.00
|
96.00
|
94.00
|
95.80
|
94.98
|
49.82
|
26,700
|
|
|
12/7/2021
|
0.00 / 0.00%
|
93.70
|
94.50
|
92.80
|
94.00
|
93.66
|
48.88
|
318,500
|
|
|
12/6/2021
|
0.00 / 0.00%
|
94.00
|
96.00
|
93.00
|
94.00
|
93.79
|
48.88
|
47,700
|
|
|
12/3/2021
|
-2.90 / -2.99%
|
96.90
|
96.90
|
94.00
|
94.00
|
95.17
|
48.88
|
26,500
|
|
|
12/2/2021
|
+2.20 / +2.32%
|
94.50
|
97.00
|
93.40
|
96.90
|
96.35
|
50.39
|
131,600
|
|
|
12/1/2021
|
-0.80 / -0.84%
|
93.50
|
95.00
|
93.50
|
94.70
|
93.96
|
49.25
|
28,500
|
|
|
11/30/2021
|
-1.10 / -1.14%
|
97.50
|
97.50
|
95.00
|
95.50
|
95.63
|
49.66
|
36,700
|
|
|
11/29/2021
|
+1.70 / +1.79%
|
94.40
|
97.00
|
92.80
|
96.60
|
94.55
|
50.24
|
44,900
|
|
|
11/26/2021
|
-0.40 / -0.42%
|
95.30
|
95.30
|
93.20
|
94.90
|
94.19
|
49.35
|
68,500
|
|
|
11/25/2021
|
-1.20 / -1.24%
|
98.00
|
98.00
|
95.00
|
95.30
|
96.02
|
49.56
|
106,100
|
|
|
11/24/2021
|
0.00 / 0.00%
|
96.50
|
96.80
|
95.10
|
96.50
|
96.25
|
50.18
|
25,900
|
|
|
11/23/2021
|
-1.40 / -1.43%
|
97.50
|
97.60
|
95.00
|
96.50
|
96.46
|
50.18
|
29,200
|
|
|
11/22/2021
|
+1.80 / +1.87%
|
96.10
|
98.80
|
96.10
|
97.90
|
97.58
|
50.91
|
283,100
|
|
|
11/19/2021
|
+0.10 / +0.10%
|
96.00
|
96.90
|
95.00
|
96.10
|
96.24
|
49.98
|
507,400
|
|
|
11/18/2021
|
+1.30 / +1.37%
|
94.70
|
96.60
|
94.60
|
96.00
|
95.63
|
49.92
|
491,650
|
|
|
11/17/2021
|
-0.20 / -0.21%
|
94.80
|
95.00
|
92.00
|
94.70
|
94.27
|
49.25
|
155,900
|
|
|
11/16/2021
|
+0.90 / +0.96%
|
93.00
|
95.60
|
93.00
|
94.90
|
94.48
|
49.35
|
314,800
|
|
|
11/15/2021
|
+0.10 / +0.11%
|
99.90
|
99.90
|
92.90
|
94.00
|
95.27
|
48.88
|
383,200
|
|
|
11/12/2021
|
+2.50 / +2.74%
|
91.40
|
93.90
|
91.40
|
93.90
|
92.44
|
48.83
|
134,800
|
|
|
11/11/2021
|
+1.40 / +1.56%
|
88.20
|
91.80
|
88.20
|
91.40
|
90.43
|
47.53
|
169,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
90.00
|
90.50
|
89.20
|
90.00
|
89.99
|
46.80
|
270,200
|
|
|
11/9/2021
|
+0.30 / +0.33%
|
89.80
|
90.10
|
89.00
|
90.00
|
89.52
|
46.80
|
193,000
|
|
|
11/8/2021
|
+1.00 / +1.13%
|
91.90
|
91.90
|
89.00
|
89.70
|
89.81
|
46.65
|
399,100
|
|
|
11/5/2021
|
+0.80 / +0.91%
|
88.00
|
89.80
|
87.20
|
88.70
|
88.29
|
46.13
|
184,400
|
|
|