|
Closing price on 5/24/2021
|
|
| Open |
51.90 |
| High |
52.00 |
| Low |
51.70 |
| Volume |
54,600 |
| Split-adjusted Price |
27.04 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.90 / +1.76%
|
51.90
|
52.00
|
51.70
|
52.00
|
51.87
|
27.04
|
54,600
|
|
|
5/21/2021
|
+1.00 / +2.00%
|
50.10
|
52.20
|
49.40
|
51.10
|
50.90
|
26.57
|
69,100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.00
|
50.10
|
49.89
|
26.05
|
79,900
|
|
|
5/19/2021
|
-0.10 / -0.20%
|
50.20
|
50.20
|
49.60
|
50.10
|
50.03
|
26.05
|
34,600
|
|
|
5/18/2021
|
0.00 / 0.00%
|
49.70
|
50.50
|
49.00
|
50.20
|
49.00
|
26.11
|
85,500
|
|
|
5/17/2021
|
-1.60 / -3.09%
|
51.80
|
52.00
|
50.20
|
50.20
|
50.79
|
26.11
|
63,200
|
|
|
5/14/2021
|
+0.20 / +0.39%
|
52.50
|
52.50
|
51.50
|
51.80
|
51.82
|
26.94
|
37,800
|
|
|
5/13/2021
|
+1.00 / +1.98%
|
51.70
|
52.30
|
51.00
|
51.60
|
51.71
|
26.83
|
68,000
|
|
|
5/12/2021
|
+0.60 / +1.13%
|
53.40
|
53.60
|
53.00
|
53.60
|
53.28
|
26.31
|
89,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.50
|
53.00
|
52.91
|
26.02
|
60,600
|
|
|
5/10/2021
|
+0.50 / +0.95%
|
52.10
|
53.00
|
52.00
|
53.00
|
52.60
|
26.02
|
95,100
|
|
|
5/7/2021
|
-1.20 / -2.23%
|
53.70
|
53.80
|
52.20
|
52.50
|
52.84
|
25.77
|
96,800
|
|
|
5/6/2021
|
-0.20 / -0.37%
|
54.00
|
54.40
|
53.70
|
53.70
|
54.13
|
26.36
|
86,800
|
|
|
5/5/2021
|
+0.70 / +1.32%
|
53.50
|
54.40
|
53.40
|
53.90
|
53.87
|
26.46
|
149,600
|
|
|
5/4/2021
|
+1.40 / +2.70%
|
50.00
|
53.20
|
49.70
|
53.20
|
51.73
|
26.12
|
61,700
|
|
|
4/29/2021
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.30
|
51.80
|
51.71
|
25.43
|
37,800
|
|
|
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
|
|
|