|
Closing price on 3/23/2022
|
|
| Open |
78.70 |
| High |
78.70 |
| Low |
77.90 |
| Volume |
81,800 |
| Split-adjusted Price |
42.51 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.80 / -1.02%
|
78.70
|
78.70
|
77.90
|
77.90
|
78.25
|
42.51
|
81,800
|
|
|
3/22/2022
|
-0.90 / -1.13%
|
79.60
|
79.60
|
78.00
|
78.70
|
78.40
|
42.94
|
78,800
|
|
|
3/21/2022
|
0.00 / 0.00%
|
79.50
|
79.90
|
76.90
|
79.60
|
79.15
|
43.44
|
62,200
|
|
|
3/18/2022
|
-0.70 / -0.87%
|
80.30
|
80.40
|
79.40
|
79.60
|
79.78
|
43.44
|
78,300
|
|
|
3/17/2022
|
+1.10 / +1.39%
|
79.90
|
80.30
|
79.50
|
80.30
|
79.92
|
43.82
|
64,500
|
|
|
3/16/2022
|
0.00 / 0.00%
|
79.00
|
80.00
|
79.00
|
79.20
|
79.44
|
43.22
|
48,900
|
|
|
3/15/2022
|
-0.60 / -0.75%
|
79.70
|
79.90
|
79.00
|
79.20
|
79.36
|
43.22
|
53,300
|
|
|
3/14/2022
|
+1.20 / +1.53%
|
79.00
|
80.50
|
78.60
|
79.80
|
79.47
|
43.55
|
64,900
|
|
|
3/11/2022
|
-0.80 / -1.01%
|
78.50
|
79.50
|
77.70
|
78.60
|
78.42
|
42.89
|
55,000
|
|
|
3/10/2022
|
+1.60 / +2.06%
|
77.90
|
79.80
|
75.50
|
79.40
|
78.54
|
43.33
|
70,500
|
|
|
3/9/2022
|
-0.70 / -0.89%
|
77.80
|
78.10
|
76.80
|
77.80
|
77.28
|
42.45
|
178,400
|
|
|
3/8/2022
|
-2.50 / -3.09%
|
80.70
|
80.70
|
78.20
|
78.50
|
79.12
|
42.84
|
74,200
|
|
|
3/7/2022
|
0.00 / 0.00%
|
81.00
|
81.00
|
79.00
|
81.00
|
80.43
|
44.20
|
70,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
81.00
|
81.20
|
80.30
|
81.00
|
80.85
|
44.20
|
53,100
|
|
|
3/3/2022
|
+1.50 / +1.89%
|
78.20
|
81.00
|
78.10
|
81.00
|
79.40
|
44.20
|
93,800
|
|
|
3/2/2022
|
-1.20 / -1.49%
|
80.80
|
80.80
|
79.00
|
79.50
|
79.82
|
43.38
|
93,300
|
|
|
3/1/2022
|
-0.60 / -0.74%
|
81.30
|
81.80
|
80.50
|
80.70
|
81.38
|
44.04
|
87,000
|
|
|
2/28/2022
|
+1.30 / +1.63%
|
80.00
|
82.50
|
77.80
|
81.30
|
80.86
|
44.36
|
108,800
|
|
|
2/25/2022
|
+0.70 / +0.88%
|
80.70
|
80.70
|
78.30
|
80.00
|
79.52
|
43.65
|
64,700
|
|
|
2/24/2022
|
-1.40 / -1.73%
|
80.70
|
81.40
|
78.20
|
79.30
|
79.41
|
43.27
|
221,400
|
|
|
2/23/2022
|
-1.20 / -1.47%
|
81.70
|
82.00
|
80.70
|
80.70
|
81.31
|
44.04
|
130,300
|
|
|
2/22/2022
|
-0.10 / -0.12%
|
81.90
|
83.20
|
79.00
|
81.90
|
81.67
|
44.69
|
150,700
|
|
|
2/21/2022
|
+3.50 / +4.46%
|
79.10
|
82.00
|
79.00
|
82.00
|
79.85
|
44.75
|
201,800
|
|
|
2/18/2022
|
-0.10 / -0.13%
|
78.00
|
80.10
|
76.30
|
78.50
|
77.48
|
42.84
|
313,900
|
|
|
2/17/2022
|
+1.10 / +1.42%
|
77.30
|
78.70
|
77.00
|
78.60
|
77.79
|
42.89
|
77,300
|
|
|
2/16/2022
|
-0.20 / -0.26%
|
77.60
|
78.70
|
77.30
|
77.50
|
77.48
|
42.29
|
89,800
|
|
|
2/15/2022
|
-1.40 / -1.77%
|
77.00
|
78.90
|
77.00
|
77.70
|
77.62
|
42.40
|
96,900
|
|
|
2/14/2022
|
+0.20 / +0.25%
|
79.00
|
79.60
|
79.00
|
79.10
|
79.25
|
43.16
|
24,500
|
|
|
2/11/2022
|
-0.10 / -0.13%
|
78.00
|
79.10
|
78.00
|
78.90
|
78.87
|
43.05
|
58,300
|
|
|
2/10/2022
|
+0.60 / +0.77%
|
80.00
|
80.20
|
76.10
|
79.00
|
77.57
|
43.11
|
445,500
|
|
|