|
Closing price on 12/2/2020
|
|
| Open |
38.50 |
| High |
39.90 |
| Low |
38.50 |
| Volume |
202,900 |
| Split-adjusted Price |
20.73 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.90 / +2.34%
|
38.50
|
39.90
|
38.50
|
39.40
|
39.38
|
20.73
|
202,900
|
|
|
12/1/2020
|
-0.35 / -0.90%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.19
|
20.25
|
85,230
|
|
|
11/30/2020
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.00
|
38.85
|
38.44
|
20.44
|
53,590
|
|
|
11/27/2020
|
-0.20 / -0.51%
|
39.45
|
39.50
|
38.60
|
38.85
|
38.97
|
20.44
|
110,160
|
|
|
11/26/2020
|
+0.25 / +0.64%
|
38.90
|
40.00
|
38.90
|
39.05
|
39.60
|
20.54
|
187,060
|
|
|
11/25/2020
|
+0.70 / +1.84%
|
38.00
|
38.80
|
38.00
|
38.80
|
38.65
|
20.41
|
70,610
|
|
|
11/24/2020
|
+0.30 / +0.79%
|
37.80
|
38.80
|
37.50
|
38.10
|
37.88
|
20.04
|
267,480
|
|
|
11/23/2020
|
-0.50 / -1.31%
|
38.30
|
38.40
|
37.00
|
37.80
|
37.97
|
19.89
|
80,810
|
|
|
11/20/2020
|
-0.70 / -1.79%
|
38.00
|
39.00
|
37.50
|
38.30
|
38.06
|
20.15
|
74,940
|
|
|
11/19/2020
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.30
|
39.00
|
38.80
|
20.52
|
90,690
|
|
|
11/18/2020
|
+2.30 / +6.18%
|
37.60
|
39.80
|
37.60
|
39.50
|
38.92
|
20.78
|
415,760
|
|
|
11/17/2020
|
+2.20 / +6.29%
|
35.00
|
37.20
|
35.00
|
37.20
|
36.53
|
19.57
|
245,220
|
|
|
11/16/2020
|
+0.15 / +0.43%
|
34.85
|
35.10
|
34.75
|
35.00
|
34.98
|
18.41
|
107,520
|
|
|
11/13/2020
|
+0.10 / +0.29%
|
34.75
|
35.00
|
34.15
|
34.85
|
34.78
|
18.33
|
125,360
|
|
|
11/12/2020
|
+0.15 / +0.43%
|
34.60
|
35.00
|
34.40
|
34.75
|
34.57
|
18.28
|
60,690
|
|
|
11/11/2020
|
-0.30 / -0.86%
|
34.40
|
35.00
|
34.40
|
34.60
|
34.74
|
18.20
|
21,750
|
|
|
11/10/2020
|
-0.30 / -0.85%
|
35.50
|
35.50
|
34.90
|
34.90
|
35.28
|
18.36
|
76,820
|
|
|
11/9/2020
|
+1.00 / +2.92%
|
34.50
|
35.50
|
34.50
|
35.20
|
35.05
|
18.52
|
117,990
|
|
|
11/6/2020
|
+0.70 / +2.09%
|
33.55
|
34.20
|
33.55
|
34.20
|
33.85
|
17.99
|
34,090
|
|
|
11/5/2020
|
+0.40 / +1.21%
|
33.20
|
33.50
|
33.10
|
33.50
|
33.29
|
17.62
|
25,070
|
|
|
11/4/2020
|
-0.20 / -0.60%
|
33.30
|
33.50
|
33.00
|
33.10
|
33.26
|
17.41
|
29,460
|
|
|
11/3/2020
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.10
|
33.30
|
33.27
|
17.52
|
10,710
|
|
|
11/2/2020
|
-0.15 / -0.45%
|
33.65
|
33.65
|
33.00
|
33.50
|
33.38
|
17.62
|
19,010
|
|
|
10/30/2020
|
+0.65 / +1.97%
|
33.00
|
33.85
|
33.00
|
33.65
|
33.75
|
17.70
|
20,720
|
|
|
10/29/2020
|
+1.40 / +4.43%
|
31.20
|
33.75
|
31.05
|
33.00
|
31.65
|
17.36
|
20,950
|
|
|
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
|
|
|