|
Closing price on 2/4/2020
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
39.00 |
| Volume |
122,430 |
| Split-adjusted Price |
20.83 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-1.30 / -3.18%
|
42.00
|
42.00
|
39.00
|
39.60
|
39.60
|
20.83
|
122,430
|
|
|
2/3/2020
|
-2.30 / -5.32%
|
43.15
|
43.15
|
40.20
|
40.90
|
40.75
|
21.52
|
87,590
|
|
|
1/31/2020
|
-1.50 / -3.36%
|
44.50
|
44.70
|
43.20
|
43.20
|
43.82
|
22.73
|
27,750
|
|
|
1/30/2020
|
-1.85 / -3.97%
|
46.00
|
46.00
|
44.70
|
44.70
|
45.17
|
23.52
|
55,640
|
|
|
1/22/2020
|
+2.05 / +4.61%
|
45.00
|
47.60
|
45.00
|
46.55
|
46.71
|
24.49
|
58,300
|
|
|
1/21/2020
|
+0.90 / +2.06%
|
43.60
|
45.50
|
43.60
|
44.50
|
44.57
|
23.41
|
15,550
|
|
|
1/20/2020
|
0.00 / 0.00%
|
43.60
|
43.80
|
43.60
|
43.60
|
43.66
|
22.94
|
6,390
|
|
|
1/17/2020
|
-0.30 / -0.68%
|
44.10
|
44.10
|
43.60
|
43.60
|
43.68
|
22.94
|
36,100
|
|
|
1/16/2020
|
-0.10 / -0.23%
|
44.20
|
44.20
|
43.50
|
43.90
|
43.97
|
23.09
|
35,730
|
|
|
1/15/2020
|
-0.25 / -0.56%
|
44.30
|
44.40
|
44.00
|
44.00
|
44.17
|
23.15
|
33,300
|
|
|
1/14/2020
|
0.00 / 0.00%
|
44.20
|
44.50
|
44.20
|
44.25
|
44.28
|
23.28
|
6,910
|
|
|
1/13/2020
|
-0.10 / -0.23%
|
44.25
|
44.55
|
44.20
|
44.25
|
44.34
|
23.28
|
13,170
|
|
|
1/10/2020
|
+0.15 / +0.34%
|
44.25
|
44.50
|
44.00
|
44.35
|
44.19
|
23.33
|
28,670
|
|
|
1/9/2020
|
-0.20 / -0.45%
|
45.00
|
45.50
|
44.20
|
44.20
|
44.57
|
23.25
|
27,600
|
|
|
1/8/2020
|
-1.40 / -3.06%
|
45.00
|
45.50
|
44.40
|
44.40
|
44.83
|
23.36
|
13,430
|
|
|
1/7/2020
|
+1.55 / +3.50%
|
44.25
|
46.50
|
44.25
|
45.80
|
45.13
|
24.09
|
39,820
|
|
|
1/6/2020
|
+0.05 / +0.11%
|
44.20
|
44.50
|
44.20
|
44.25
|
44.28
|
23.28
|
20,980
|
|
|
1/3/2020
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.20
|
44.20
|
44.27
|
23.25
|
15,700
|
|
|
1/2/2020
|
-0.10 / -0.23%
|
44.30
|
44.50
|
44.20
|
44.20
|
44.34
|
23.25
|
35,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.20
|
44.30
|
44.30
|
23.31
|
10,000
|
|
|
12/30/2019
|
+0.05 / +0.11%
|
44.50
|
44.50
|
44.20
|
44.30
|
44.29
|
23.31
|
29,440
|
|
|
12/27/2019
|
-0.05 / -0.11%
|
44.30
|
44.50
|
44.20
|
44.25
|
44.30
|
23.28
|
25,080
|
|
|
12/26/2019
|
-0.15 / -0.34%
|
44.50
|
44.50
|
44.30
|
44.30
|
44.46
|
23.31
|
19,120
|
|
|
12/25/2019
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.10
|
44.45
|
44.16
|
23.38
|
12,250
|
|
|
12/24/2019
|
+0.45 / +1.02%
|
44.00
|
44.60
|
44.00
|
44.45
|
44.19
|
23.38
|
21,270
|
|
|
12/23/2019
|
-1.20 / -2.65%
|
45.20
|
45.40
|
42.50
|
44.00
|
44.28
|
23.15
|
39,630
|
|
|
12/20/2019
|
-0.70 / -1.53%
|
45.95
|
46.00
|
45.10
|
45.20
|
45.40
|
23.78
|
32,310
|
|
|
12/19/2019
|
+0.10 / +0.22%
|
46.00
|
46.00
|
45.10
|
45.90
|
45.58
|
24.15
|
16,080
|
|
|
12/18/2019
|
-0.60 / -1.29%
|
46.40
|
46.55
|
45.80
|
45.80
|
46.25
|
24.09
|
24,780
|
|
|
12/17/2019
|
-0.45 / -0.96%
|
46.85
|
46.85
|
46.20
|
46.40
|
46.46
|
24.41
|
21,590
|
|
|