Closing price on 7/19/2023
|
|
Open |
38.40 |
High |
38.40 |
Low |
37.95 |
Volume |
187,000 |
Split-adjusted Price |
35.62 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.95
|
38.00
|
38.04
|
35.62
|
187,000
|
|
7/18/2023
|
-0.10 / -0.26%
|
38.50
|
39.00
|
37.90
|
38.40
|
38.11
|
35.99
|
190,600
|
|
7/17/2023
|
-0.35 / -0.90%
|
38.85
|
39.50
|
38.10
|
38.50
|
38.91
|
36.09
|
234,500
|
|
7/14/2023
|
-0.10 / -0.26%
|
39.05
|
39.10
|
38.00
|
38.85
|
38.30
|
36.42
|
381,800
|
|
7/13/2023
|
+0.95 / +2.50%
|
38.60
|
39.70
|
38.50
|
38.95
|
39.09
|
36.51
|
266,300
|
|
7/12/2023
|
-0.65 / -1.68%
|
38.50
|
39.00
|
38.00
|
38.00
|
38.23
|
35.62
|
166,700
|
|
7/11/2023
|
+0.50 / +1.31%
|
38.25
|
38.85
|
37.90
|
38.65
|
38.40
|
36.23
|
361,800
|
|
7/10/2023
|
+0.45 / +1.19%
|
38.00
|
38.45
|
37.65
|
38.15
|
38.00
|
35.76
|
366,500
|
|
7/7/2023
|
+0.30 / +0.80%
|
37.40
|
38.50
|
37.40
|
37.70
|
37.89
|
35.34
|
881,600
|
|
7/6/2023
|
+1.40 / +3.89%
|
35.75
|
37.40
|
35.75
|
37.40
|
36.61
|
35.06
|
219,600
|
|
7/5/2023
|
0.00 / 0.00%
|
36.00
|
36.70
|
35.90
|
36.00
|
36.22
|
33.74
|
274,800
|
|
7/4/2023
|
+0.50 / +1.41%
|
36.60
|
36.60
|
35.70
|
36.00
|
36.05
|
33.74
|
138,700
|
|
7/3/2023
|
-0.40 / -1.11%
|
35.90
|
35.90
|
35.20
|
35.50
|
35.47
|
33.28
|
90,300
|
|
6/30/2023
|
+0.50 / +1.41%
|
35.70
|
35.95
|
35.20
|
35.90
|
35.59
|
33.65
|
84,900
|
|
6/29/2023
|
-1.05 / -2.88%
|
36.20
|
36.40
|
35.40
|
35.40
|
35.80
|
33.18
|
149,800
|
|
6/28/2023
|
-0.05 / -0.14%
|
36.50
|
37.50
|
36.45
|
36.45
|
36.59
|
34.17
|
163,700
|
|
6/27/2023
|
+1.15 / +3.25%
|
35.70
|
36.50
|
35.40
|
36.50
|
36.06
|
34.21
|
266,800
|
|
6/26/2023
|
-0.35 / -0.98%
|
35.15
|
35.70
|
35.15
|
35.35
|
35.27
|
33.14
|
73,200
|
|
6/23/2023
|
-0.25 / -0.70%
|
36.35
|
36.35
|
35.55
|
35.70
|
35.74
|
33.46
|
82,500
|
|
6/22/2023
|
+0.35 / +0.98%
|
35.80
|
36.00
|
35.70
|
35.95
|
35.84
|
33.70
|
182,500
|
|
6/21/2023
|
+0.10 / +0.28%
|
35.50
|
35.70
|
35.20
|
35.60
|
35.50
|
33.37
|
79,500
|
|
6/20/2023
|
+0.30 / +0.85%
|
35.30
|
35.80
|
35.20
|
35.50
|
35.29
|
33.28
|
71,600
|
|
6/19/2023
|
+0.10 / +0.28%
|
35.10
|
35.25
|
34.55
|
35.20
|
34.91
|
32.99
|
96,000
|
|
6/16/2023
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.00
|
35.10
|
35.33
|
32.90
|
128,200
|
|
6/15/2023
|
-0.50 / -1.40%
|
35.60
|
35.60
|
34.90
|
35.10
|
35.11
|
32.90
|
145,500
|
|
6/14/2023
|
-0.45 / -1.25%
|
36.75
|
36.75
|
35.60
|
35.60
|
35.90
|
33.37
|
139,800
|
|
6/13/2023
|
-0.95 / -2.57%
|
37.80
|
37.80
|
35.70
|
36.05
|
36.75
|
33.79
|
158,800
|
|
6/12/2023
|
+1.40 / +3.93%
|
35.95
|
37.00
|
35.30
|
37.00
|
36.28
|
34.68
|
289,600
|
|
6/9/2023
|
+0.40 / +1.14%
|
35.20
|
35.80
|
35.10
|
35.60
|
35.50
|
33.37
|
129,000
|
|
6/8/2023
|
-0.35 / -0.98%
|
35.15
|
35.90
|
35.05
|
35.20
|
35.38
|
32.99
|
127,000
|
|
|