Closing price on 6/4/2021
|
|
Open |
56.00 |
High |
57.00 |
Low |
54.80 |
Volume |
564,180 |
Split-adjusted Price |
30.54 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2021
|
-0.60 / -1.08%
|
56.00
|
57.00
|
54.80
|
54.80
|
55.52
|
30.54
|
564,180
|
|
6/3/2021
|
+1.30 / +2.40%
|
54.10
|
55.50
|
54.10
|
55.40
|
55.08
|
30.87
|
66,900
|
|
6/2/2021
|
+1.70 / +3.24%
|
53.00
|
54.10
|
52.60
|
54.10
|
53.68
|
30.15
|
92,200
|
|
6/1/2021
|
+0.40 / +0.77%
|
52.00
|
54.00
|
51.80
|
52.40
|
52.68
|
29.20
|
74,700
|
|
5/31/2021
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.00
|
52.00
|
51.70
|
28.98
|
44,600
|
|
5/28/2021
|
+0.20 / +0.38%
|
52.00
|
52.20
|
51.50
|
52.20
|
51.83
|
29.09
|
33,400
|
|
5/27/2021
|
-0.90 / -1.70%
|
52.00
|
52.90
|
51.50
|
52.00
|
52.29
|
28.98
|
38,900
|
|
5/26/2021
|
+0.30 / +0.57%
|
52.00
|
53.00
|
52.00
|
52.90
|
52.55
|
29.48
|
96,500
|
|
5/25/2021
|
+0.60 / +1.15%
|
52.90
|
52.90
|
52.00
|
52.60
|
52.54
|
29.31
|
104,600
|
|
5/24/2021
|
+0.90 / +1.76%
|
51.90
|
52.00
|
51.70
|
52.00
|
51.87
|
28.98
|
54,600
|
|
5/21/2021
|
+1.00 / +2.00%
|
50.10
|
52.20
|
49.40
|
51.10
|
50.90
|
28.48
|
69,100
|
|
5/20/2021
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.00
|
50.10
|
49.89
|
27.92
|
79,900
|
|
5/19/2021
|
-0.10 / -0.20%
|
50.20
|
50.20
|
49.60
|
50.10
|
50.03
|
27.92
|
34,600
|
|
5/18/2021
|
0.00 / 0.00%
|
49.70
|
50.50
|
49.00
|
50.20
|
49.00
|
27.97
|
85,500
|
|
5/17/2021
|
-1.60 / -3.09%
|
51.80
|
52.00
|
50.20
|
50.20
|
50.79
|
27.97
|
63,200
|
|
5/14/2021
|
+0.20 / +0.39%
|
52.50
|
52.50
|
51.50
|
51.80
|
51.82
|
28.87
|
37,800
|
|
5/13/2021
|
+1.00 / +1.98%
|
51.70
|
52.30
|
51.00
|
51.60
|
51.71
|
28.76
|
68,000
|
|
5/12/2021
|
+0.60 / +1.13%
|
53.40
|
53.60
|
53.00
|
53.60
|
53.28
|
28.20
|
89,900
|
|
5/11/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.50
|
53.00
|
52.91
|
27.88
|
60,600
|
|
5/10/2021
|
+0.50 / +0.95%
|
52.10
|
53.00
|
52.00
|
53.00
|
52.60
|
27.88
|
95,100
|
|
5/7/2021
|
-1.20 / -2.23%
|
53.70
|
53.80
|
52.20
|
52.50
|
52.84
|
27.62
|
96,800
|
|
5/6/2021
|
-0.20 / -0.37%
|
54.00
|
54.40
|
53.70
|
53.70
|
54.13
|
28.25
|
86,800
|
|
5/5/2021
|
+0.70 / +1.32%
|
53.50
|
54.40
|
53.40
|
53.90
|
53.87
|
28.36
|
149,600
|
|
5/4/2021
|
+1.40 / +2.70%
|
50.00
|
53.20
|
49.70
|
53.20
|
51.73
|
27.99
|
61,700
|
|
4/29/2021
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.30
|
51.80
|
51.71
|
27.25
|
37,800
|
|
4/28/2021
|
+1.50 / +2.96%
|
51.10
|
52.50
|
51.00
|
52.20
|
51.92
|
27.46
|
52,100
|
|
4/27/2021
|
+0.50 / +1.00%
|
50.50
|
51.10
|
50.30
|
50.70
|
50.82
|
26.67
|
49,800
|
|
4/26/2021
|
+1.80 / +3.72%
|
51.40
|
51.40
|
50.00
|
50.20
|
50.64
|
26.41
|
74,800
|
|
4/23/2021
|
+0.75 / +1.57%
|
48.00
|
48.40
|
47.70
|
48.40
|
48.40
|
25.46
|
25,300
|
|
4/22/2021
|
-0.55 / -1.14%
|
48.20
|
48.65
|
47.65
|
47.65
|
48.07
|
25.07
|
24,300
|
|
|