|
Closing price on 3/5/2020
|
|
| Open |
40.75 |
| High |
40.90 |
| Low |
40.75 |
| Volume |
59,030 |
| Split-adjusted Price |
20.01 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
0.00 / 0.00%
|
40.75
|
40.90
|
40.75
|
40.75
|
40.83
|
20.01
|
59,030
|
|
|
3/4/2020
|
-0.05 / -0.12%
|
40.80
|
40.90
|
40.75
|
40.75
|
40.81
|
20.01
|
43,270
|
|
|
3/3/2020
|
-0.70 / -1.69%
|
41.50
|
41.50
|
40.80
|
40.80
|
41.08
|
20.03
|
49,970
|
|
|
3/2/2020
|
+0.90 / +2.22%
|
40.60
|
41.50
|
40.60
|
41.50
|
40.91
|
20.37
|
19,310
|
|
|
2/28/2020
|
-0.35 / -0.85%
|
40.70
|
40.95
|
40.55
|
40.60
|
40.69
|
19.93
|
28,680
|
|
|
2/27/2020
|
-0.05 / -0.12%
|
41.00
|
41.20
|
40.90
|
40.95
|
40.99
|
20.10
|
38,010
|
|
|
2/26/2020
|
-0.20 / -0.49%
|
41.20
|
41.20
|
41.00
|
41.00
|
41.06
|
20.13
|
20,140
|
|
|
2/25/2020
|
+0.10 / +0.24%
|
41.00
|
41.20
|
40.50
|
41.20
|
40.92
|
20.23
|
47,390
|
|
|
2/24/2020
|
-1.30 / -3.07%
|
42.30
|
42.30
|
41.10
|
41.10
|
41.35
|
20.18
|
36,690
|
|
|
2/21/2020
|
-0.25 / -0.59%
|
42.60
|
43.00
|
42.30
|
42.40
|
42.71
|
20.82
|
38,400
|
|
|
2/20/2020
|
+0.10 / +0.24%
|
42.60
|
42.70
|
42.50
|
42.65
|
42.56
|
20.94
|
41,190
|
|
|
2/19/2020
|
+0.20 / +0.47%
|
42.55
|
42.95
|
42.45
|
42.55
|
42.59
|
20.89
|
16,810
|
|
|
2/18/2020
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.10
|
42.35
|
42.24
|
20.79
|
24,810
|
|
|
2/17/2020
|
-1.15 / -2.64%
|
43.50
|
43.50
|
42.15
|
42.35
|
42.59
|
20.79
|
35,550
|
|
|
2/14/2020
|
-0.70 / -1.58%
|
44.20
|
44.20
|
43.30
|
43.50
|
43.69
|
21.36
|
26,940
|
|
|
2/13/2020
|
+0.90 / +2.08%
|
44.00
|
45.20
|
44.00
|
44.20
|
44.36
|
21.70
|
36,520
|
|
|
2/12/2020
|
+0.90 / +2.12%
|
42.70
|
43.50
|
42.50
|
43.30
|
42.90
|
21.26
|
36,670
|
|
|
2/11/2020
|
+0.50 / +1.19%
|
41.90
|
43.00
|
41.90
|
42.40
|
42.61
|
20.82
|
23,890
|
|
|
2/10/2020
|
+0.50 / +1.21%
|
41.40
|
41.90
|
41.00
|
41.90
|
41.21
|
20.57
|
15,920
|
|
|
2/7/2020
|
+0.40 / +0.98%
|
40.80
|
41.50
|
40.80
|
41.40
|
41.18
|
20.32
|
43,180
|
|
|
2/6/2020
|
+0.90 / +2.24%
|
40.50
|
42.00
|
40.50
|
41.00
|
41.00
|
20.13
|
59,750
|
|
|
2/5/2020
|
+0.50 / +1.26%
|
39.60
|
40.50
|
39.60
|
40.10
|
39.83
|
19.69
|
52,820
|
|
|
2/4/2020
|
-1.30 / -3.18%
|
42.00
|
42.00
|
39.00
|
39.60
|
39.60
|
19.44
|
122,430
|
|
|
2/3/2020
|
-2.30 / -5.32%
|
43.15
|
43.15
|
40.20
|
40.90
|
40.75
|
20.08
|
87,590
|
|
|
1/31/2020
|
-1.50 / -3.36%
|
44.50
|
44.70
|
43.20
|
43.20
|
43.82
|
21.21
|
27,750
|
|
|
1/30/2020
|
-1.85 / -3.97%
|
46.00
|
46.00
|
44.70
|
44.70
|
45.17
|
21.94
|
55,640
|
|
|
1/22/2020
|
+2.05 / +4.61%
|
45.00
|
47.60
|
45.00
|
46.55
|
46.71
|
22.85
|
58,300
|
|
|
1/21/2020
|
+0.90 / +2.06%
|
43.60
|
45.50
|
43.60
|
44.50
|
44.57
|
21.85
|
15,550
|
|
|
1/20/2020
|
0.00 / 0.00%
|
43.60
|
43.80
|
43.60
|
43.60
|
43.66
|
21.40
|
6,390
|
|
|
1/17/2020
|
-0.30 / -0.68%
|
44.10
|
44.10
|
43.60
|
43.60
|
43.68
|
21.40
|
36,100
|
|
|