|
Closing price on 4/28/2021
|
|
| Open |
51.10 |
| High |
52.50 |
| Low |
51.00 |
| Volume |
52,100 |
| Split-adjusted Price |
25.63 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+1.50 / +2.96%
|
51.10
|
52.50
|
51.00
|
52.20
|
51.92
|
25.63
|
52,100
|
|
|
4/27/2021
|
+0.50 / +1.00%
|
50.50
|
51.10
|
50.30
|
50.70
|
50.82
|
24.89
|
49,800
|
|
|
4/26/2021
|
+1.80 / +3.72%
|
51.40
|
51.40
|
50.00
|
50.20
|
50.64
|
24.65
|
74,800
|
|
|
4/23/2021
|
+0.75 / +1.57%
|
48.00
|
48.40
|
47.70
|
48.40
|
48.40
|
23.76
|
25,300
|
|
|
4/22/2021
|
-0.55 / -1.14%
|
48.20
|
48.65
|
47.65
|
47.65
|
48.07
|
23.39
|
24,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
48.20
|
48.60
|
48.20
|
48.20
|
48.33
|
23.66
|
38,900
|
|
|
4/19/2021
|
-0.30 / -0.62%
|
48.55
|
48.85
|
48.00
|
48.20
|
48.34
|
23.66
|
11,800
|
|
|
4/16/2021
|
-1.10 / -2.22%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.83
|
23.81
|
25,500
|
|
|
4/15/2021
|
-0.40 / -0.80%
|
49.00
|
49.90
|
48.95
|
49.60
|
49.60
|
24.35
|
29,800
|
|
|
4/14/2021
|
+0.60 / +1.21%
|
47.50
|
50.00
|
47.50
|
50.00
|
49.34
|
24.55
|
42,800
|
|
|
4/13/2021
|
-0.50 / -1.00%
|
49.90
|
50.00
|
49.30
|
49.40
|
49.45
|
24.25
|
28,500
|
|
|
4/12/2021
|
-0.20 / -0.40%
|
50.20
|
50.20
|
49.40
|
49.90
|
49.63
|
24.50
|
55,000
|
|
|
4/9/2021
|
-0.20 / -0.40%
|
50.50
|
50.80
|
50.10
|
50.10
|
50.38
|
24.60
|
34,300
|
|
|
4/8/2021
|
+0.10 / +0.20%
|
50.20
|
50.50
|
50.00
|
50.30
|
50.30
|
24.69
|
31,200
|
|
|
4/7/2021
|
+0.20 / +0.40%
|
50.00
|
50.30
|
49.50
|
50.20
|
50.10
|
24.65
|
39,300
|
|
|
4/6/2021
|
-0.50 / -0.99%
|
50.60
|
50.70
|
49.00
|
50.00
|
49.74
|
24.55
|
14,800
|
|
|
4/5/2021
|
+1.50 / +3.06%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.08
|
24.79
|
46,100
|
|
|
4/2/2021
|
+0.10 / +0.20%
|
51.50
|
51.50
|
48.80
|
49.00
|
49.52
|
24.06
|
27,500
|
|
|
4/1/2021
|
-0.50 / -1.01%
|
49.00
|
49.45
|
48.50
|
48.90
|
48.70
|
24.01
|
22,000
|
|
|
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
|
|
|