|
Closing price on 3/31/2021
|
|
| Open |
49.65 |
| High |
49.65 |
| Low |
48.95 |
| Volume |
14,200 |
| Split-adjusted Price |
24.25 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
-0.25 / -0.50%
|
49.65
|
49.65
|
48.95
|
49.40
|
49.08
|
24.25
|
14,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
49.70
|
50.30
|
49.50
|
49.65
|
49.65
|
24.38
|
29,800
|
|
|
3/29/2021
|
+2.05 / +4.31%
|
48.50
|
50.10
|
48.35
|
49.65
|
49.09
|
24.38
|
12,500
|
|
|
3/26/2021
|
-0.50 / -1.04%
|
48.20
|
48.70
|
44.75
|
47.60
|
47.08
|
23.37
|
58,300
|
|
|
3/25/2021
|
-0.30 / -0.62%
|
48.40
|
48.60
|
48.00
|
48.10
|
48.20
|
23.61
|
51,200
|
|
|
3/24/2021
|
-1.40 / -2.81%
|
49.00
|
49.10
|
47.00
|
48.40
|
48.93
|
23.76
|
31,200
|
|
|
3/23/2021
|
0.00 / 0.00%
|
50.80
|
50.80
|
49.00
|
49.80
|
49.30
|
24.45
|
25,300
|
|
|
3/22/2021
|
-0.40 / -0.80%
|
50.20
|
50.20
|
49.80
|
49.80
|
50.02
|
24.45
|
14,800
|
|
|
3/19/2021
|
-0.30 / -0.59%
|
50.50
|
50.90
|
50.20
|
50.20
|
50.52
|
24.65
|
25,500
|
|
|
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
|
|
|