|
Closing price on 5/13/2021
|
|
| Open |
51.70 |
| High |
52.30 |
| Low |
51.00 |
| Volume |
68,000 |
| Split-adjusted Price |
16.11 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
+1.00 / +1.98%
|
51.70
|
52.30
|
51.00
|
51.60
|
51.71
|
16.11
|
68,000
|
|
|
5/12/2021
|
+0.60 / +1.13%
|
53.40
|
53.60
|
53.00
|
53.60
|
53.28
|
15.79
|
89,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.50
|
53.00
|
52.91
|
15.62
|
60,600
|
|
|
5/10/2021
|
+0.50 / +0.95%
|
52.10
|
53.00
|
52.00
|
53.00
|
52.60
|
15.62
|
95,100
|
|
|
5/7/2021
|
-1.20 / -2.23%
|
53.70
|
53.80
|
52.20
|
52.50
|
52.84
|
15.47
|
96,800
|
|
|
5/6/2021
|
-0.20 / -0.37%
|
54.00
|
54.40
|
53.70
|
53.70
|
54.13
|
15.82
|
86,800
|
|
|
5/5/2021
|
+0.70 / +1.32%
|
53.50
|
54.40
|
53.40
|
53.90
|
53.87
|
15.88
|
149,600
|
|
|
5/4/2021
|
+1.40 / +2.70%
|
50.00
|
53.20
|
49.70
|
53.20
|
51.73
|
15.68
|
61,700
|
|
|
4/29/2021
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.30
|
51.80
|
51.71
|
15.26
|
37,800
|
|
|
4/28/2021
|
+1.50 / +2.96%
|
51.10
|
52.50
|
51.00
|
52.20
|
51.92
|
15.38
|
52,100
|
|
|
4/27/2021
|
+0.50 / +1.00%
|
50.50
|
51.10
|
50.30
|
50.70
|
50.82
|
14.94
|
49,800
|
|
|
4/26/2021
|
+1.80 / +3.72%
|
51.40
|
51.40
|
50.00
|
50.20
|
50.64
|
14.79
|
74,800
|
|
|
4/23/2021
|
+0.75 / +1.57%
|
48.00
|
48.40
|
47.70
|
48.40
|
48.40
|
14.26
|
25,300
|
|
|
4/22/2021
|
-0.55 / -1.14%
|
48.20
|
48.65
|
47.65
|
47.65
|
48.07
|
14.04
|
24,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
48.20
|
48.60
|
48.20
|
48.20
|
48.33
|
14.20
|
38,900
|
|
|
4/19/2021
|
-0.30 / -0.62%
|
48.55
|
48.85
|
48.00
|
48.20
|
48.34
|
14.20
|
11,800
|
|
|
4/16/2021
|
-1.10 / -2.22%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.83
|
14.29
|
25,500
|
|
|
4/15/2021
|
-0.40 / -0.80%
|
49.00
|
49.90
|
48.95
|
49.60
|
49.60
|
14.61
|
29,800
|
|
|
4/14/2021
|
+0.60 / +1.21%
|
47.50
|
50.00
|
47.50
|
50.00
|
49.34
|
14.73
|
42,800
|
|
|
4/13/2021
|
-0.50 / -1.00%
|
49.90
|
50.00
|
49.30
|
49.40
|
49.45
|
14.56
|
28,500
|
|
|
4/12/2021
|
-0.20 / -0.40%
|
50.20
|
50.20
|
49.40
|
49.90
|
49.63
|
14.70
|
55,000
|
|
|
4/9/2021
|
-0.20 / -0.40%
|
50.50
|
50.80
|
50.10
|
50.10
|
50.38
|
14.76
|
34,300
|
|
|
4/8/2021
|
+0.10 / +0.20%
|
50.20
|
50.50
|
50.00
|
50.30
|
50.30
|
14.82
|
31,200
|
|
|
4/7/2021
|
+0.20 / +0.40%
|
50.00
|
50.30
|
49.50
|
50.20
|
50.10
|
14.79
|
39,300
|
|
|
4/6/2021
|
-0.50 / -0.99%
|
50.60
|
50.70
|
49.00
|
50.00
|
49.74
|
14.73
|
14,800
|
|
|
4/5/2021
|
+1.50 / +3.06%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.08
|
14.88
|
46,100
|
|
|
4/2/2021
|
+0.10 / +0.20%
|
51.50
|
51.50
|
48.80
|
49.00
|
49.52
|
14.44
|
27,500
|
|
|
4/1/2021
|
-0.50 / -1.01%
|
49.00
|
49.45
|
48.50
|
48.90
|
48.70
|
14.41
|
22,000
|
|
|
3/31/2021
|
-0.25 / -0.50%
|
49.65
|
49.65
|
48.95
|
49.40
|
49.08
|
14.56
|
14,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
49.70
|
50.30
|
49.50
|
49.65
|
49.65
|
14.63
|
29,800
|
|
|