|
Closing price on 4/29/2020
|
|
| Open |
32.80 |
| High |
33.70 |
| Low |
32.80 |
| Volume |
49,510 |
| Split-adjusted Price |
16.35 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.50 / +1.52%
|
32.80
|
33.70
|
32.80
|
33.30
|
33.17
|
16.35
|
49,510
|
|
|
4/28/2020
|
-0.25 / -0.76%
|
33.50
|
33.50
|
32.80
|
32.80
|
32.94
|
16.10
|
45,080
|
|
|
4/27/2020
|
+0.05 / +0.15%
|
33.10
|
33.20
|
32.75
|
33.05
|
32.98
|
16.23
|
53,760
|
|
|
4/24/2020
|
+0.25 / +0.76%
|
32.75
|
33.10
|
32.30
|
33.00
|
32.79
|
16.20
|
62,460
|
|
|
4/23/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.50
|
32.75
|
32.95
|
16.08
|
70,080
|
|
|
4/22/2020
|
+0.40 / +1.24%
|
31.10
|
33.10
|
31.10
|
32.75
|
32.49
|
16.08
|
110,110
|
|
|
4/21/2020
|
-2.20 / -6.37%
|
34.00
|
34.00
|
32.15
|
32.35
|
33.23
|
15.88
|
302,650
|
|
|
4/20/2020
|
+1.05 / +3.13%
|
33.50
|
35.20
|
32.60
|
34.55
|
34.12
|
16.96
|
305,190
|
|
|
4/17/2020
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.75
|
16.45
|
239,190
|
|
|
4/16/2020
|
+0.50 / +1.49%
|
33.30
|
34.00
|
31.50
|
34.00
|
32.76
|
16.69
|
358,370
|
|
|
4/15/2020
|
+0.55 / +1.67%
|
33.00
|
33.65
|
32.50
|
33.50
|
33.26
|
16.45
|
292,070
|
|
|
4/14/2020
|
+1.40 / +4.44%
|
33.75
|
33.75
|
31.90
|
32.95
|
33.08
|
16.18
|
650,030
|
|
|
4/13/2020
|
+2.05 / +6.95%
|
31.55
|
31.55
|
30.55
|
31.55
|
31.38
|
15.49
|
510,650
|
|
|
4/10/2020
|
+1.90 / +6.88%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
14.48
|
91,970
|
|
|
4/9/2020
|
+1.80 / +6.98%
|
26.50
|
27.60
|
26.20
|
27.60
|
27.34
|
13.55
|
163,270
|
|
|
4/8/2020
|
-0.25 / -0.96%
|
25.80
|
25.80
|
24.50
|
25.80
|
25.08
|
12.67
|
430,090
|
|
|
4/7/2020
|
+0.65 / +2.56%
|
27.10
|
27.10
|
25.40
|
26.05
|
26.14
|
12.79
|
383,920
|
|
|
4/6/2020
|
+1.65 / +6.95%
|
24.80
|
25.40
|
24.80
|
25.40
|
25.24
|
12.47
|
416,040
|
|
|
4/3/2020
|
+0.15 / +0.64%
|
23.55
|
24.20
|
23.55
|
23.75
|
23.75
|
11.66
|
267,910
|
|
|
4/1/2020
|
+0.30 / +1.29%
|
23.30
|
24.10
|
23.30
|
23.60
|
23.60
|
11.59
|
160,010
|
|
|
3/31/2020
|
-1.50 / -6.05%
|
23.65
|
24.75
|
23.30
|
23.30
|
23.89
|
11.44
|
65,880
|
|
|
3/30/2020
|
-1.85 / -6.94%
|
25.05
|
25.20
|
24.80
|
24.80
|
24.88
|
12.18
|
130,230
|
|
|
3/27/2020
|
-0.35 / -1.30%
|
27.00
|
27.20
|
26.20
|
26.65
|
26.63
|
13.08
|
75,690
|
|
|
3/26/2020
|
-1.70 / -5.92%
|
30.00
|
30.00
|
26.95
|
27.00
|
27.17
|
13.26
|
136,640
|
|
|
3/25/2020
|
+1.85 / +6.89%
|
26.60
|
28.70
|
26.40
|
28.70
|
27.00
|
14.09
|
280,620
|
|
|
3/24/2020
|
-2.00 / -6.93%
|
27.05
|
27.75
|
26.85
|
26.85
|
26.90
|
13.18
|
254,530
|
|
|
3/23/2020
|
-2.15 / -6.94%
|
29.00
|
29.50
|
28.85
|
28.85
|
28.88
|
14.16
|
83,760
|
|
|
3/20/2020
|
-1.10 / -3.43%
|
32.00
|
32.10
|
31.00
|
31.00
|
31.36
|
15.22
|
139,180
|
|
|
3/19/2020
|
-1.05 / -3.17%
|
33.70
|
33.70
|
32.00
|
32.10
|
32.45
|
15.76
|
91,360
|
|
|
3/18/2020
|
+0.25 / +0.76%
|
33.00
|
34.30
|
33.00
|
33.15
|
33.34
|
16.27
|
39,260
|
|
|