|
Closing price on 5/13/2022
|
|
| Open |
68.50 |
| High |
70.00 |
| Low |
63.80 |
| Volume |
216,200 |
| Split-adjusted Price |
34.81 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
-4.70 / -6.86%
|
68.50
|
70.00
|
63.80
|
63.80
|
64.96
|
34.81
|
216,200
|
|
|
5/12/2022
|
-3.10 / -4.33%
|
72.40
|
73.40
|
68.50
|
68.50
|
71.14
|
37.38
|
206,200
|
|
|
5/11/2022
|
-1.00 / -1.38%
|
73.00
|
74.10
|
71.10
|
71.60
|
72.21
|
39.07
|
121,900
|
|
|
5/10/2022
|
-2.80 / -3.71%
|
70.20
|
73.20
|
70.20
|
72.60
|
71.43
|
39.62
|
206,900
|
|
|
5/9/2022
|
-5.60 / -6.91%
|
81.00
|
81.00
|
75.40
|
75.40
|
76.05
|
41.14
|
309,900
|
|
|
5/6/2022
|
-5.40 / -6.25%
|
84.00
|
85.00
|
81.00
|
81.00
|
82.62
|
44.20
|
168,600
|
|
|
5/5/2022
|
+1.20 / +1.41%
|
83.00
|
91.00
|
83.00
|
86.40
|
86.98
|
47.15
|
193,700
|
|
|
5/4/2022
|
-6.40 / -6.99%
|
91.40
|
91.40
|
85.20
|
85.20
|
86.22
|
46.49
|
403,300
|
|
|
4/29/2022
|
-2.10 / -2.24%
|
95.80
|
95.80
|
88.00
|
91.60
|
89.69
|
49.98
|
536,500
|
|
|
4/28/2022
|
-0.80 / -0.85%
|
94.50
|
95.40
|
93.40
|
93.70
|
94.56
|
51.13
|
76,500
|
|
|
4/27/2022
|
+3.50 / +3.85%
|
85.00
|
94.50
|
85.00
|
94.50
|
89.80
|
51.57
|
137,900
|
|
|
4/26/2022
|
+5.70 / +6.68%
|
80.00
|
91.00
|
79.40
|
91.00
|
82.48
|
49.66
|
210,400
|
|
|
4/25/2022
|
-6.40 / -6.98%
|
90.00
|
90.50
|
85.30
|
85.30
|
85.68
|
46.55
|
213,700
|
|
|
4/22/2022
|
-6.80 / -6.90%
|
98.50
|
99.90
|
91.70
|
91.70
|
92.94
|
50.04
|
299,600
|
|
|
4/21/2022
|
+1.50 / +1.55%
|
95.00
|
100.40
|
93.00
|
98.50
|
96.83
|
53.75
|
220,300
|
|
|
4/20/2022
|
-2.50 / -2.51%
|
97.30
|
100.50
|
96.60
|
97.00
|
98.78
|
52.93
|
201,900
|
|
|
4/19/2022
|
-2.00 / -1.97%
|
101.80
|
102.00
|
99.50
|
99.50
|
100.49
|
54.30
|
203,200
|
|
|
4/18/2022
|
+0.20 / +0.20%
|
102.60
|
102.70
|
99.00
|
101.50
|
100.77
|
55.39
|
120,300
|
|
|
4/15/2022
|
+3.10 / +3.16%
|
98.30
|
103.00
|
98.00
|
101.30
|
100.69
|
55.28
|
208,800
|
|
|
4/14/2022
|
+6.20 / +6.74%
|
92.00
|
98.40
|
90.50
|
98.20
|
95.97
|
53.59
|
438,200
|
|
|
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
|
|
|