|
Closing price on 5/22/2020
|
|
| Open |
36.40 |
| High |
36.40 |
| Low |
35.85 |
| Volume |
78,370 |
| Split-adjusted Price |
17.67 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -0.28%
|
36.40
|
36.40
|
35.85
|
36.00
|
35.97
|
17.67
|
78,370
|
|
|
5/21/2020
|
-0.20 / -0.55%
|
36.30
|
36.45
|
36.00
|
36.10
|
36.13
|
17.72
|
59,700
|
|
|
5/20/2020
|
+0.10 / +0.28%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.20
|
17.82
|
78,240
|
|
|
5/19/2020
|
+0.50 / +1.40%
|
37.40
|
37.40
|
36.00
|
36.20
|
36.48
|
17.77
|
69,100
|
|
|
5/18/2020
|
+0.10 / +0.28%
|
35.60
|
35.75
|
34.90
|
35.70
|
35.33
|
17.53
|
109,570
|
|
|
5/15/2020
|
-1.40 / -3.78%
|
36.90
|
36.90
|
35.50
|
35.60
|
36.07
|
17.48
|
135,370
|
|
|
5/14/2020
|
-0.60 / -1.60%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.28
|
18.16
|
56,740
|
|
|
5/13/2020
|
-0.15 / -0.40%
|
39.00
|
39.00
|
37.00
|
37.60
|
37.84
|
18.46
|
252,470
|
|
|
5/12/2020
|
+2.45 / +6.94%
|
35.50
|
37.75
|
35.35
|
37.75
|
37.03
|
18.53
|
221,620
|
|
|
5/11/2020
|
+0.05 / +0.14%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.37
|
17.33
|
120,780
|
|
|
5/8/2020
|
+0.45 / +1.29%
|
34.90
|
35.50
|
34.90
|
35.25
|
35.26
|
17.31
|
176,790
|
|
|
5/7/2020
|
+0.50 / +1.46%
|
34.30
|
35.50
|
34.30
|
34.80
|
34.81
|
17.08
|
87,360
|
|
|
5/6/2020
|
+1.50 / +4.57%
|
33.20
|
35.05
|
32.40
|
34.30
|
33.75
|
16.84
|
175,060
|
|
|
5/5/2020
|
+0.35 / +1.08%
|
33.00
|
33.00
|
32.10
|
32.80
|
32.64
|
16.10
|
23,440
|
|
|
5/4/2020
|
-0.85 / -2.55%
|
33.00
|
33.30
|
32.05
|
32.45
|
32.67
|
15.93
|
103,460
|
|
|
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
|
|
|