|
Closing price on 6/1/2022
|
|
| Open |
77.00 |
| High |
78.30 |
| Low |
74.90 |
| Volume |
119,500 |
| Split-adjusted Price |
42.62 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+1.10 / +1.43%
|
77.00
|
78.30
|
74.90
|
78.10
|
76.14
|
42.62
|
119,500
|
|
|
5/31/2022
|
+0.50 / +0.65%
|
77.50
|
77.90
|
76.30
|
77.00
|
76.96
|
42.02
|
86,800
|
|
|
5/30/2022
|
+2.90 / +3.94%
|
74.10
|
76.90
|
74.10
|
76.50
|
75.66
|
41.74
|
111,100
|
|
|
5/27/2022
|
+1.10 / +1.52%
|
73.60
|
73.60
|
72.60
|
73.60
|
73.15
|
40.16
|
83,900
|
|
|
5/26/2022
|
+3.70 / +5.38%
|
71.40
|
72.90
|
70.10
|
72.50
|
72.01
|
39.56
|
97,200
|
|
|
5/25/2022
|
+1.80 / +2.69%
|
67.10
|
70.60
|
67.10
|
68.80
|
69.36
|
37.54
|
98,000
|
|
|
5/24/2022
|
-1.50 / -2.19%
|
68.50
|
69.90
|
66.00
|
67.00
|
67.47
|
36.56
|
92,400
|
|
|
5/23/2022
|
-1.60 / -2.28%
|
70.10
|
70.20
|
68.50
|
68.50
|
69.38
|
37.38
|
73,300
|
|
|
5/20/2022
|
+0.10 / +0.14%
|
70.00
|
71.00
|
69.10
|
70.10
|
69.96
|
38.25
|
54,100
|
|
|
5/19/2022
|
-0.50 / -0.71%
|
69.00
|
70.50
|
68.30
|
70.00
|
69.70
|
38.20
|
55,300
|
|
|
5/18/2022
|
+1.00 / +1.44%
|
72.00
|
72.00
|
69.50
|
70.50
|
70.30
|
38.47
|
76,500
|
|
|
5/17/2022
|
+4.50 / +6.92%
|
66.60
|
69.50
|
65.00
|
69.50
|
66.72
|
37.92
|
76,400
|
|
|
5/16/2022
|
+1.20 / +1.88%
|
64.90
|
68.20
|
64.90
|
65.00
|
67.05
|
35.47
|
240,200
|
|
|
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
|
|
|