|
Closing price on 4/13/2022
|
|
| Open |
94.10 |
| High |
94.10 |
| Low |
90.10 |
| Volume |
45,400 |
| Split-adjusted Price |
50.20 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
-2.10 / -2.23%
|
94.10
|
94.10
|
90.10
|
92.00
|
92.77
|
50.20
|
45,400
|
|
|
4/12/2022
|
0.00 / 0.00%
|
94.80
|
94.80
|
93.10
|
94.10
|
93.79
|
51.35
|
102,300
|
|
|
4/8/2022
|
+6.10 / +6.93%
|
88.00
|
94.10
|
88.00
|
94.10
|
91.72
|
51.35
|
301,700
|
|
|
4/7/2022
|
+0.50 / +0.57%
|
87.50
|
90.00
|
87.50
|
88.00
|
89.07
|
48.02
|
81,300
|
|
|
4/6/2022
|
-1.70 / -1.91%
|
89.20
|
89.20
|
86.00
|
87.50
|
88.00
|
47.75
|
98,500
|
|
|
4/5/2022
|
-0.80 / -0.89%
|
90.00
|
90.00
|
89.00
|
89.20
|
89.28
|
48.67
|
53,100
|
|
|
4/4/2022
|
0.00 / 0.00%
|
90.60
|
92.00
|
89.10
|
90.00
|
90.51
|
49.11
|
115,100
|
|
|
4/1/2022
|
+3.00 / +3.45%
|
87.70
|
90.00
|
86.00
|
90.00
|
87.88
|
49.11
|
79,300
|
|
|
3/31/2022
|
+0.80 / +0.93%
|
84.30
|
87.50
|
84.30
|
87.00
|
86.79
|
47.47
|
167,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
85.80
|
87.30
|
85.00
|
86.20
|
86.22
|
47.04
|
104,900
|
|
|
3/29/2022
|
+4.50 / +5.51%
|
82.00
|
87.00
|
82.00
|
86.20
|
85.52
|
47.04
|
130,600
|
|
|
3/28/2022
|
+0.10 / +0.12%
|
82.00
|
82.00
|
79.50
|
81.70
|
80.82
|
44.58
|
104,700
|
|
|
3/25/2022
|
+3.20 / +4.08%
|
78.50
|
81.60
|
78.30
|
81.60
|
79.99
|
44.53
|
92,800
|
|
|
3/24/2022
|
+0.50 / +0.64%
|
78.00
|
79.40
|
78.00
|
78.40
|
78.38
|
42.78
|
17,700
|
|
|
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
|
|
|