Closing price on 4/17/2019
|
|
Open |
60.70 |
High |
62.00 |
Low |
60.10 |
Volume |
141,720 |
Split-adjusted Price |
29.27 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2019
|
+0.60 / +1.00%
|
60.70
|
62.00
|
60.10
|
60.70
|
60.78
|
29.27
|
141,720
|
|
4/16/2019
|
-0.40 / -0.66%
|
59.50
|
60.50
|
58.50
|
60.10
|
59.63
|
28.98
|
200,400
|
|
4/12/2019
|
+3.50 / +6.14%
|
56.90
|
60.80
|
56.90
|
60.50
|
59.63
|
29.18
|
434,420
|
|
4/11/2019
|
+0.20 / +0.35%
|
56.80
|
57.90
|
56.00
|
57.00
|
57.08
|
27.49
|
209,810
|
|
4/10/2019
|
+2.80 / +5.19%
|
53.90
|
56.80
|
53.20
|
56.80
|
55.67
|
27.39
|
1,075,690
|
|
4/9/2019
|
-0.70 / -1.28%
|
54.10
|
54.80
|
54.00
|
54.00
|
54.27
|
26.04
|
138,850
|
|
4/8/2019
|
+0.20 / +0.37%
|
54.80
|
54.80
|
54.00
|
54.70
|
54.62
|
26.38
|
122,410
|
|
4/5/2019
|
+1.50 / +2.83%
|
53.00
|
54.50
|
53.00
|
54.50
|
53.91
|
26.28
|
425,970
|
|
4/4/2019
|
+0.10 / +0.19%
|
53.00
|
53.50
|
52.80
|
53.00
|
53.13
|
25.56
|
95,960
|
|
4/3/2019
|
+1.90 / +3.73%
|
51.80
|
52.90
|
51.20
|
52.90
|
52.18
|
25.51
|
121,610
|
|
4/2/2019
|
+0.40 / +0.79%
|
51.60
|
52.00
|
50.50
|
51.00
|
51.07
|
24.59
|
41,120
|
|
4/1/2019
|
-0.40 / -0.78%
|
50.60
|
51.50
|
50.60
|
50.60
|
51.02
|
24.40
|
18,150
|
|
3/29/2019
|
-1.00 / -1.92%
|
51.80
|
51.80
|
51.00
|
51.00
|
51.42
|
24.59
|
13,710
|
|
3/28/2019
|
+0.30 / +0.58%
|
51.70
|
52.00
|
51.50
|
52.00
|
51.80
|
25.08
|
19,170
|
|
3/27/2019
|
+0.10 / +0.19%
|
51.80
|
51.80
|
51.00
|
51.70
|
51.42
|
24.93
|
25,360
|
|
3/26/2019
|
+0.90 / +1.78%
|
50.20
|
51.60
|
50.20
|
51.60
|
51.14
|
24.88
|
17,130
|
|
3/25/2019
|
-0.40 / -0.78%
|
50.60
|
51.70
|
50.60
|
50.70
|
50.99
|
24.45
|
35,870
|
|
3/22/2019
|
-0.40 / -0.78%
|
51.60
|
52.00
|
50.70
|
51.10
|
51.20
|
24.64
|
66,190
|
|
3/21/2019
|
-1.30 / -2.46%
|
52.80
|
53.00
|
51.50
|
51.50
|
52.23
|
24.84
|
50,160
|
|
3/20/2019
|
-0.20 / -0.38%
|
53.00
|
53.00
|
51.40
|
52.80
|
52.39
|
25.46
|
15,480
|
|
3/19/2019
|
-0.40 / -0.75%
|
53.60
|
53.70
|
50.90
|
53.00
|
53.25
|
25.56
|
77,290
|
|
3/18/2019
|
+0.60 / +1.14%
|
52.50
|
53.80
|
52.50
|
53.40
|
53.28
|
25.75
|
79,540
|
|
3/15/2019
|
-0.70 / -1.31%
|
53.10
|
53.60
|
52.60
|
52.80
|
53.07
|
25.46
|
39,930
|
|
3/14/2019
|
-0.20 / -0.37%
|
53.70
|
54.00
|
53.50
|
53.50
|
53.71
|
25.80
|
11,320
|
|
3/13/2019
|
-0.50 / -0.92%
|
54.40
|
54.60
|
53.50
|
53.70
|
54.01
|
25.90
|
25,680
|
|
3/12/2019
|
+1.30 / +2.46%
|
54.30
|
54.80
|
53.90
|
54.20
|
54.39
|
26.14
|
129,880
|
|
3/11/2019
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.80
|
52.90
|
52.65
|
25.51
|
22,300
|
|
3/8/2019
|
+1.00 / +1.92%
|
52.00
|
53.30
|
52.00
|
53.00
|
52.60
|
25.56
|
64,090
|
|
3/7/2019
|
-1.80 / -3.35%
|
53.80
|
53.80
|
51.90
|
52.00
|
52.33
|
25.08
|
46,990
|
|
3/6/2019
|
+0.70 / +1.32%
|
53.40
|
53.90
|
51.50
|
53.80
|
52.22
|
25.94
|
109,700
|
|
|