|
Closing price on 2/1/2021
|
|
| Open |
41.20 |
| High |
42.00 |
| Low |
39.00 |
| Volume |
169,300 |
| Split-adjusted Price |
19.15 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-2.90 / -6.92%
|
41.20
|
42.00
|
39.00
|
39.00
|
40.11
|
19.15
|
169,300
|
|
|
1/29/2021
|
+0.40 / +0.96%
|
38.65
|
42.10
|
38.65
|
41.90
|
41.50
|
20.57
|
134,800
|
|
|
1/28/2021
|
-3.10 / -6.95%
|
41.50
|
43.10
|
41.50
|
41.50
|
41.50
|
20.37
|
190,400
|
|
|
1/27/2021
|
-3.35 / -6.99%
|
47.95
|
47.95
|
44.60
|
44.60
|
45.79
|
21.90
|
158,900
|
|
|
1/26/2021
|
+2.20 / +4.81%
|
48.95
|
48.95
|
46.20
|
47.95
|
48.41
|
23.54
|
252,100
|
|
|
1/25/2021
|
+2.95 / +6.89%
|
42.20
|
45.75
|
42.20
|
45.75
|
45.75
|
22.46
|
281,900
|
|
|
1/22/2021
|
+0.90 / +2.15%
|
42.00
|
43.50
|
41.50
|
42.80
|
42.82
|
21.01
|
126,400
|
|
|
1/21/2021
|
+1.20 / +2.95%
|
41.00
|
42.20
|
40.75
|
41.90
|
41.63
|
20.57
|
84,400
|
|
|
1/20/2021
|
-0.30 / -0.73%
|
40.65
|
41.30
|
39.00
|
40.70
|
40.44
|
19.98
|
68,000
|
|
|
1/19/2021
|
-2.30 / -5.31%
|
42.50
|
43.20
|
40.30
|
41.00
|
41.60
|
20.13
|
127,800
|
|
|
1/18/2021
|
+1.70 / +4.09%
|
43.40
|
43.40
|
42.20
|
43.30
|
42.88
|
21.26
|
135,800
|
|
|
1/15/2021
|
-0.30 / -0.72%
|
41.90
|
42.00
|
41.60
|
41.60
|
41.79
|
20.42
|
88,600
|
|
|
1/14/2021
|
-0.10 / -0.24%
|
41.50
|
42.00
|
41.50
|
41.90
|
41.70
|
20.57
|
65,900
|
|
|
1/13/2021
|
-0.80 / -1.87%
|
42.90
|
43.00
|
42.00
|
42.00
|
42.00
|
20.62
|
90,500
|
|
|
1/12/2021
|
-0.45 / -1.04%
|
42.90
|
43.00
|
42.50
|
42.80
|
42.69
|
21.01
|
53,700
|
|
|
1/11/2021
|
+1.50 / +3.59%
|
41.75
|
43.90
|
41.70
|
43.25
|
42.80
|
21.23
|
145,500
|
|
|
1/8/2021
|
+0.05 / +0.12%
|
41.75
|
42.60
|
41.60
|
41.75
|
42.05
|
20.50
|
144,400
|
|
|
1/7/2021
|
-0.05 / -0.12%
|
41.60
|
41.70
|
41.10
|
41.70
|
41.42
|
20.47
|
79,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
41.75
|
42.05
|
41.50
|
41.75
|
41.75
|
20.50
|
144,100
|
|
|
1/5/2021
|
+1.55 / +3.86%
|
40.35
|
42.30
|
40.35
|
41.75
|
41.38
|
20.50
|
284,400
|
|
|
1/4/2021
|
+0.50 / +1.26%
|
39.70
|
40.30
|
39.55
|
40.20
|
39.96
|
19.74
|
162,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
39.70
|
39.75
|
39.00
|
39.70
|
39.45
|
19.49
|
182,160
|
|
|
12/30/2020
|
-0.25 / -0.63%
|
39.50
|
39.80
|
39.50
|
39.70
|
39.70
|
19.49
|
52,590
|
|
|
12/29/2020
|
+0.35 / +0.88%
|
39.60
|
39.95
|
39.40
|
39.95
|
39.71
|
19.61
|
70,210
|
|
|
12/28/2020
|
-0.40 / -1.00%
|
40.00
|
40.20
|
39.50
|
39.60
|
39.76
|
19.44
|
82,430
|
|
|
12/25/2020
|
-0.40 / -0.99%
|
40.40
|
40.50
|
39.45
|
40.00
|
40.05
|
19.64
|
38,700
|
|
|
12/24/2020
|
+1.60 / +4.12%
|
38.50
|
40.60
|
38.00
|
40.40
|
38.89
|
19.83
|
278,160
|
|
|
12/23/2020
|
-0.70 / -1.77%
|
39.50
|
39.50
|
38.60
|
38.80
|
38.88
|
19.05
|
91,440
|
|
|
12/22/2020
|
-0.90 / -2.23%
|
40.35
|
40.40
|
38.70
|
39.50
|
39.79
|
19.39
|
128,990
|
|
|
12/21/2020
|
-0.30 / -0.74%
|
41.00
|
41.05
|
40.30
|
40.40
|
40.52
|
19.83
|
77,170
|
|
|