|
Closing price on 3/18/2021
|
|
| Open |
51.10 |
| High |
51.80 |
| Low |
50.10 |
| Volume |
62,300 |
| Split-adjusted Price |
24.79 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.60 / -1.17%
|
51.10
|
51.80
|
50.10
|
50.50
|
50.56
|
24.79
|
62,300
|
|
|
3/17/2021
|
-0.40 / -0.78%
|
51.50
|
52.00
|
51.00
|
51.10
|
51.17
|
25.09
|
15,100
|
|
|
3/16/2021
|
+1.00 / +1.98%
|
50.10
|
51.60
|
50.00
|
51.50
|
50.73
|
25.28
|
35,900
|
|
|
3/15/2021
|
-0.50 / -0.98%
|
50.70
|
51.00
|
50.00
|
50.50
|
51.00
|
24.79
|
25,600
|
|
|
3/12/2021
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.90
|
51.00
|
51.18
|
25.04
|
20,200
|
|
|
3/11/2021
|
+0.20 / +0.39%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.80
|
25.04
|
26,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
49.60
|
50.80
|
49.60
|
50.80
|
50.39
|
24.94
|
15,200
|
|
|
3/9/2021
|
+2.30 / +4.74%
|
48.50
|
51.50
|
48.10
|
50.80
|
50.06
|
24.94
|
114,200
|
|
|
3/8/2021
|
-0.30 / -0.61%
|
48.80
|
49.05
|
48.50
|
48.50
|
48.77
|
23.81
|
31,200
|
|
|
3/5/2021
|
+1.20 / +2.52%
|
47.60
|
49.50
|
47.00
|
48.80
|
47.97
|
23.96
|
72,100
|
|
|
3/4/2021
|
-0.90 / -1.86%
|
49.00
|
49.00
|
47.50
|
47.60
|
48.07
|
23.37
|
76,500
|
|
|
3/3/2021
|
+0.55 / +1.15%
|
49.00
|
49.00
|
47.50
|
48.50
|
48.11
|
23.81
|
50,900
|
|
|
3/2/2021
|
-0.05 / -0.10%
|
48.50
|
48.50
|
47.30
|
47.95
|
47.74
|
23.54
|
19,400
|
|
|
3/1/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.26
|
23.57
|
21,100
|
|
|
2/26/2021
|
+1.35 / +2.90%
|
46.60
|
48.00
|
46.60
|
47.95
|
47.58
|
23.54
|
124,200
|
|
|
2/25/2021
|
+0.10 / +0.22%
|
46.50
|
47.30
|
46.50
|
46.60
|
46.89
|
22.88
|
33,300
|
|
|
2/24/2021
|
-0.50 / -1.06%
|
47.00
|
47.50
|
46.20
|
46.50
|
46.73
|
22.83
|
21,400
|
|
|
2/23/2021
|
-0.75 / -1.57%
|
47.60
|
47.60
|
46.20
|
47.00
|
46.77
|
23.07
|
52,300
|
|
|
2/22/2021
|
+1.05 / +2.25%
|
46.70
|
47.95
|
45.60
|
47.75
|
47.33
|
23.44
|
102,300
|
|
|
2/19/2021
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.00
|
46.70
|
46.47
|
22.93
|
104,500
|
|
|
2/18/2021
|
+0.05 / +0.11%
|
46.50
|
46.50
|
45.50
|
46.50
|
46.25
|
22.83
|
133,900
|
|
|
2/17/2021
|
-0.05 / -0.11%
|
46.50
|
47.00
|
45.20
|
46.45
|
46.36
|
22.80
|
70,100
|
|
|
2/9/2021
|
+2.50 / +5.68%
|
46.00
|
46.50
|
44.00
|
46.50
|
45.60
|
22.83
|
138,000
|
|
|
2/8/2021
|
+0.30 / +0.69%
|
43.70
|
44.20
|
42.00
|
44.00
|
43.62
|
21.60
|
162,100
|
|
|
2/5/2021
|
+0.50 / +1.16%
|
43.20
|
43.75
|
43.10
|
43.70
|
43.40
|
21.45
|
42,600
|
|
|
2/4/2021
|
-1.00 / -2.26%
|
44.20
|
44.20
|
42.50
|
43.20
|
43.49
|
21.21
|
42,400
|
|
|
2/3/2021
|
+2.50 / +6.00%
|
41.80
|
44.50
|
41.70
|
44.20
|
42.90
|
21.70
|
72,000
|
|
|
2/2/2021
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.00
|
41.70
|
39.86
|
20.47
|
94,500
|
|
|
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
|
|
|