Closing price on 12/21/2020
|
|
Open |
41.00 |
High |
41.05 |
Low |
40.30 |
Volume |
77,170 |
Split-adjusted Price |
21.25 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2020
|
-0.30 / -0.74%
|
41.00
|
41.05
|
40.30
|
40.40
|
40.52
|
21.25
|
77,170
|
|
12/18/2020
|
+0.15 / +0.37%
|
40.55
|
40.70
|
40.10
|
40.70
|
40.34
|
21.41
|
96,340
|
|
12/17/2020
|
-0.55 / -1.34%
|
41.00
|
41.00
|
40.30
|
40.55
|
40.67
|
21.33
|
96,570
|
|
12/16/2020
|
+0.10 / +0.24%
|
41.30
|
41.50
|
40.85
|
41.10
|
41.10
|
21.62
|
97,050
|
|
12/15/2020
|
-0.50 / -1.20%
|
41.80
|
41.80
|
40.50
|
41.00
|
41.14
|
21.57
|
120,420
|
|
12/14/2020
|
+0.50 / +1.22%
|
40.90
|
41.95
|
40.50
|
41.50
|
41.34
|
21.83
|
96,300
|
|
12/11/2020
|
-0.40 / -0.97%
|
41.50
|
42.00
|
40.30
|
41.00
|
41.07
|
21.57
|
74,760
|
|
12/10/2020
|
+1.90 / +4.81%
|
39.60
|
41.60
|
39.55
|
41.40
|
40.81
|
21.78
|
254,960
|
|
12/9/2020
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.00
|
39.50
|
39.35
|
20.78
|
132,150
|
|
12/8/2020
|
+0.60 / +1.54%
|
38.90
|
39.60
|
38.50
|
39.50
|
39.34
|
20.78
|
144,650
|
|
12/7/2020
|
+0.30 / +0.78%
|
38.00
|
39.00
|
38.00
|
38.90
|
38.49
|
20.46
|
95,480
|
|
12/4/2020
|
-0.65 / -1.66%
|
39.25
|
39.25
|
38.50
|
38.60
|
38.75
|
20.31
|
79,870
|
|
12/3/2020
|
-0.15 / -0.38%
|
39.40
|
39.70
|
39.25
|
39.25
|
39.46
|
20.65
|
79,480
|
|
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
|
|
|