Closing price on 7/5/2021
|
|
Open |
63.00 |
High |
65.10 |
Low |
62.60 |
Volume |
101,400 |
Split-adjusted Price |
35.67 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2021
|
+1.00 / +1.59%
|
63.00
|
65.10
|
62.60
|
64.00
|
64.09
|
35.67
|
101,400
|
|
7/2/2021
|
+1.30 / +2.11%
|
62.50
|
63.50
|
62.00
|
63.00
|
62.99
|
35.11
|
68,000
|
|
7/1/2021
|
+0.70 / +1.15%
|
61.00
|
62.50
|
61.00
|
61.70
|
61.40
|
34.38
|
64,800
|
|
6/30/2021
|
-1.50 / -2.40%
|
62.50
|
62.60
|
60.50
|
61.00
|
61.62
|
33.99
|
83,700
|
|
6/29/2021
|
-0.80 / -1.26%
|
63.20
|
63.20
|
62.30
|
62.50
|
62.89
|
34.83
|
58,400
|
|
6/28/2021
|
-0.70 / -1.09%
|
64.00
|
64.00
|
62.90
|
63.30
|
63.14
|
35.28
|
51,000
|
|
6/25/2021
|
0.00 / 0.00%
|
63.00
|
64.40
|
62.50
|
64.00
|
63.03
|
35.67
|
55,500
|
|
6/24/2021
|
+0.80 / +1.27%
|
62.80
|
65.00
|
62.00
|
64.00
|
63.37
|
35.67
|
111,400
|
|
6/23/2021
|
-0.80 / -1.25%
|
63.50
|
64.50
|
63.10
|
63.20
|
63.79
|
35.22
|
112,800
|
|
6/22/2021
|
-0.60 / -0.93%
|
63.80
|
64.40
|
63.80
|
64.00
|
63.94
|
35.67
|
61,700
|
|
6/21/2021
|
+2.00 / +3.19%
|
62.60
|
64.90
|
62.50
|
64.60
|
64.03
|
36.00
|
176,800
|
|
6/18/2021
|
-0.40 / -0.63%
|
60.60
|
63.00
|
60.60
|
62.60
|
62.44
|
34.89
|
94,600
|
|
6/17/2021
|
+0.40 / +0.64%
|
60.20
|
63.10
|
60.00
|
63.00
|
62.46
|
35.11
|
132,700
|
|
6/16/2021
|
+1.70 / +2.79%
|
60.00
|
63.10
|
59.50
|
62.60
|
61.96
|
34.89
|
200,600
|
|
6/15/2021
|
0.00 / 0.00%
|
62.50
|
65.00
|
60.90
|
60.90
|
62.75
|
33.94
|
174,400
|
|
6/14/2021
|
+3.90 / +6.84%
|
57.80
|
60.90
|
57.30
|
60.90
|
57.30
|
33.94
|
322,600
|
|
6/11/2021
|
+1.90 / +3.45%
|
55.50
|
58.00
|
55.50
|
57.00
|
56.84
|
31.76
|
110,600
|
|
6/10/2021
|
-0.50 / -0.90%
|
55.60
|
55.80
|
54.50
|
55.10
|
55.10
|
30.71
|
87,100
|
|
6/9/2021
|
+0.10 / +0.18%
|
55.50
|
56.00
|
54.90
|
55.60
|
55.40
|
30.98
|
28,900
|
|
6/8/2021
|
+0.50 / +0.91%
|
54.00
|
56.90
|
54.00
|
55.50
|
55.70
|
30.93
|
50,700
|
|
6/7/2021
|
+0.20 / +0.36%
|
55.50
|
55.50
|
54.00
|
55.00
|
54.68
|
30.65
|
92,000
|
|
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
|
|
|