|
Closing price on 3/10/2021
|
|
| Open |
49.60 |
| High |
50.80 |
| Low |
49.60 |
| Volume |
15,200 |
| Split-adjusted Price |
14.97 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
0.00 / 0.00%
|
49.60
|
50.80
|
49.60
|
50.80
|
50.39
|
14.97
|
15,200
|
|
|
3/9/2021
|
+2.30 / +4.74%
|
48.50
|
51.50
|
48.10
|
50.80
|
50.06
|
14.97
|
114,200
|
|
|
3/8/2021
|
-0.30 / -0.61%
|
48.80
|
49.05
|
48.50
|
48.50
|
48.77
|
14.29
|
31,200
|
|
|
3/5/2021
|
+1.20 / +2.52%
|
47.60
|
49.50
|
47.00
|
48.80
|
47.97
|
14.38
|
72,100
|
|
|
3/4/2021
|
-0.90 / -1.86%
|
49.00
|
49.00
|
47.50
|
47.60
|
48.07
|
14.03
|
76,500
|
|
|
3/3/2021
|
+0.55 / +1.15%
|
49.00
|
49.00
|
47.50
|
48.50
|
48.11
|
14.29
|
50,900
|
|
|
3/2/2021
|
-0.05 / -0.10%
|
48.50
|
48.50
|
47.30
|
47.95
|
47.74
|
14.13
|
19,400
|
|
|
3/1/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.26
|
14.14
|
21,100
|
|
|
2/26/2021
|
+1.35 / +2.90%
|
46.60
|
48.00
|
46.60
|
47.95
|
47.58
|
14.13
|
124,200
|
|
|
2/25/2021
|
+0.10 / +0.22%
|
46.50
|
47.30
|
46.50
|
46.60
|
46.89
|
13.73
|
33,300
|
|
|
2/24/2021
|
-0.50 / -1.06%
|
47.00
|
47.50
|
46.20
|
46.50
|
46.73
|
13.70
|
21,400
|
|
|
2/23/2021
|
-0.75 / -1.57%
|
47.60
|
47.60
|
46.20
|
47.00
|
46.77
|
13.85
|
52,300
|
|
|
2/22/2021
|
+1.05 / +2.25%
|
46.70
|
47.95
|
45.60
|
47.75
|
47.33
|
14.07
|
102,300
|
|
|
2/19/2021
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.00
|
46.70
|
46.47
|
13.76
|
104,500
|
|
|
2/18/2021
|
+0.05 / +0.11%
|
46.50
|
46.50
|
45.50
|
46.50
|
46.25
|
13.70
|
133,900
|
|
|
2/17/2021
|
-0.05 / -0.11%
|
46.50
|
47.00
|
45.20
|
46.45
|
46.36
|
13.69
|
70,100
|
|
|
2/9/2021
|
+2.50 / +5.68%
|
46.00
|
46.50
|
44.00
|
46.50
|
45.60
|
13.70
|
138,000
|
|
|
2/8/2021
|
+0.30 / +0.69%
|
43.70
|
44.20
|
42.00
|
44.00
|
43.62
|
12.96
|
162,100
|
|
|
2/5/2021
|
+0.50 / +1.16%
|
43.20
|
43.75
|
43.10
|
43.70
|
43.40
|
12.88
|
42,600
|
|
|
2/4/2021
|
-1.00 / -2.26%
|
44.20
|
44.20
|
42.50
|
43.20
|
43.49
|
12.73
|
42,400
|
|
|
2/3/2021
|
+2.50 / +6.00%
|
41.80
|
44.50
|
41.70
|
44.20
|
42.90
|
13.02
|
72,000
|
|
|
2/2/2021
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.00
|
41.70
|
39.86
|
12.29
|
94,500
|
|
|
2/1/2021
|
-2.90 / -6.92%
|
41.20
|
42.00
|
39.00
|
39.00
|
40.11
|
11.49
|
169,300
|
|
|
1/29/2021
|
+0.40 / +0.96%
|
38.65
|
42.10
|
38.65
|
41.90
|
41.50
|
12.35
|
134,800
|
|
|
1/28/2021
|
-3.10 / -6.95%
|
41.50
|
43.10
|
41.50
|
41.50
|
41.50
|
12.23
|
190,400
|
|
|
1/27/2021
|
-3.35 / -6.99%
|
47.95
|
47.95
|
44.60
|
44.60
|
45.79
|
13.14
|
158,900
|
|
|
1/26/2021
|
+2.20 / +4.81%
|
48.95
|
48.95
|
46.20
|
47.95
|
48.41
|
14.13
|
252,100
|
|
|
1/25/2021
|
+2.95 / +6.89%
|
42.20
|
45.75
|
42.20
|
45.75
|
45.75
|
13.48
|
281,900
|
|
|
1/22/2021
|
+0.90 / +2.15%
|
42.00
|
43.50
|
41.50
|
42.80
|
42.82
|
12.61
|
126,400
|
|
|
1/21/2021
|
+1.20 / +2.95%
|
41.00
|
42.20
|
40.75
|
41.90
|
41.63
|
12.35
|
84,400
|
|
|