Closing price on 6/27/2022
|
|
Open |
52.80 |
High |
53.00 |
Low |
51.70 |
Volume |
75,000 |
Split-adjusted Price |
46.49 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2022
|
+1.40 / +2.71%
|
52.80
|
53.00
|
51.70
|
53.00
|
52.53
|
46.49
|
75,000
|
|
6/24/2022
|
-1.40 / -2.64%
|
51.60
|
53.70
|
51.60
|
51.60
|
52.46
|
45.26
|
41,000
|
|
6/23/2022
|
+1.50 / +2.91%
|
51.00
|
53.00
|
50.00
|
53.00
|
51.21
|
46.49
|
134,000
|
|
6/22/2022
|
-3.80 / -6.87%
|
56.00
|
56.80
|
51.50
|
51.50
|
52.26
|
45.17
|
225,100
|
|
6/21/2022
|
-1.10 / -1.95%
|
56.00
|
57.90
|
54.00
|
55.30
|
56.47
|
48.50
|
105,600
|
|
6/20/2022
|
-0.50 / -0.88%
|
56.50
|
59.00
|
55.00
|
56.40
|
57.34
|
49.47
|
147,800
|
|
6/17/2022
|
+1.60 / +2.89%
|
53.50
|
57.10
|
53.00
|
56.90
|
55.32
|
49.91
|
117,900
|
|
6/16/2022
|
+3.60 / +6.96%
|
53.50
|
55.30
|
52.10
|
55.30
|
54.38
|
48.50
|
102,100
|
|
6/15/2022
|
-2.00 / -3.72%
|
55.00
|
55.00
|
50.20
|
51.70
|
51.45
|
45.35
|
113,800
|
|
6/14/2022
|
+0.60 / +1.13%
|
52.10
|
54.10
|
49.70
|
53.70
|
52.73
|
47.10
|
146,800
|
|
6/13/2022
|
-3.90 / -6.84%
|
53.30
|
55.10
|
53.10
|
53.10
|
53.62
|
46.57
|
188,100
|
|
6/10/2022
|
-2.90 / -4.84%
|
59.40
|
60.90
|
55.80
|
57.00
|
58.10
|
49.99
|
165,400
|
|
6/9/2022
|
+0.10 / +0.17%
|
61.00
|
61.50
|
59.60
|
59.90
|
60.70
|
52.54
|
140,900
|
|
6/8/2022
|
+3.90 / +6.98%
|
56.20
|
59.80
|
56.20
|
59.80
|
59.03
|
52.45
|
127,400
|
|
6/7/2022
|
+3.20 / +6.07%
|
56.00
|
56.00
|
54.20
|
55.90
|
55.16
|
49.03
|
183,400
|
|
6/6/2022
|
-1.80 / -2.23%
|
82.10
|
82.10
|
78.90
|
79.00
|
80.60
|
46.19
|
125,600
|
|
6/3/2022
|
+0.80 / +1.00%
|
80.00
|
81.30
|
80.00
|
80.80
|
80.66
|
47.25
|
78,600
|
|
6/2/2022
|
+1.90 / +2.43%
|
78.00
|
82.00
|
77.90
|
80.00
|
80.90
|
46.78
|
145,200
|
|
6/1/2022
|
+1.10 / +1.43%
|
77.00
|
78.30
|
74.90
|
78.10
|
76.14
|
45.67
|
119,500
|
|
5/31/2022
|
+0.50 / +0.65%
|
77.50
|
77.90
|
76.30
|
77.00
|
76.96
|
45.02
|
86,800
|
|
5/30/2022
|
+2.90 / +3.94%
|
74.10
|
76.90
|
74.10
|
76.50
|
75.66
|
44.73
|
111,100
|
|
5/27/2022
|
+1.10 / +1.52%
|
73.60
|
73.60
|
72.60
|
73.60
|
73.15
|
43.04
|
83,900
|
|
5/26/2022
|
+3.70 / +5.38%
|
71.40
|
72.90
|
70.10
|
72.50
|
72.01
|
42.39
|
97,200
|
|
5/25/2022
|
+1.80 / +2.69%
|
67.10
|
70.60
|
67.10
|
68.80
|
69.36
|
40.23
|
98,000
|
|
5/24/2022
|
-1.50 / -2.19%
|
68.50
|
69.90
|
66.00
|
67.00
|
67.47
|
39.18
|
92,400
|
|
5/23/2022
|
-1.60 / -2.28%
|
70.10
|
70.20
|
68.50
|
68.50
|
69.38
|
40.05
|
73,300
|
|
5/20/2022
|
+0.10 / +0.14%
|
70.00
|
71.00
|
69.10
|
70.10
|
69.96
|
40.99
|
54,100
|
|
5/19/2022
|
-0.50 / -0.71%
|
69.00
|
70.50
|
68.30
|
70.00
|
69.70
|
40.93
|
55,300
|
|
5/18/2022
|
+1.00 / +1.44%
|
72.00
|
72.00
|
69.50
|
70.50
|
70.30
|
41.22
|
76,500
|
|
5/17/2022
|
+4.50 / +6.92%
|
66.60
|
69.50
|
65.00
|
69.50
|
66.72
|
40.64
|
76,400
|
|
|