|
Closing price on 8/26/2022
|
|
| Open |
44.20 |
| High |
44.60 |
| Low |
44.00 |
| Volume |
169,700 |
| Split-adjusted Price |
24.06 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.05 / -0.11%
|
44.20
|
44.60
|
44.00
|
44.10
|
44.21
|
24.06
|
169,700
|
|
|
8/25/2022
|
+0.50 / +1.15%
|
43.75
|
44.15
|
43.50
|
44.15
|
43.83
|
24.09
|
238,300
|
|
|
8/24/2022
|
+0.50 / +1.16%
|
43.50
|
44.20
|
43.45
|
43.65
|
43.66
|
23.82
|
139,600
|
|
|
8/23/2022
|
-0.35 / -0.80%
|
43.00
|
44.00
|
42.50
|
43.15
|
43.07
|
23.55
|
155,500
|
|
|
8/22/2022
|
-0.70 / -1.58%
|
44.20
|
44.20
|
43.50
|
43.50
|
43.64
|
23.74
|
139,000
|
|
|
8/19/2022
|
-0.20 / -0.45%
|
44.40
|
44.90
|
43.50
|
44.20
|
44.19
|
24.12
|
136,300
|
|
|
8/18/2022
|
-0.70 / -1.55%
|
45.35
|
45.35
|
44.20
|
44.40
|
44.64
|
24.23
|
142,300
|
|
|
8/17/2022
|
+0.80 / +1.81%
|
44.70
|
45.50
|
44.50
|
45.10
|
45.09
|
24.61
|
294,700
|
|
|
8/16/2022
|
-0.40 / -0.89%
|
44.45
|
44.85
|
44.05
|
44.30
|
44.41
|
24.17
|
239,900
|
|
|
8/15/2022
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.30
|
44.70
|
44.64
|
24.39
|
164,900
|
|
|
8/12/2022
|
+0.30 / +0.67%
|
44.70
|
45.00
|
43.55
|
45.00
|
44.08
|
24.56
|
240,000
|
|
|
8/11/2022
|
-1.25 / -2.72%
|
46.10
|
46.30
|
44.60
|
44.70
|
45.36
|
24.39
|
402,200
|
|
|
8/10/2022
|
-1.05 / -2.23%
|
46.20
|
46.75
|
45.70
|
45.95
|
46.09
|
25.07
|
97,700
|
|
|
8/9/2022
|
+0.30 / +0.64%
|
47.10
|
47.95
|
46.55
|
47.00
|
47.19
|
25.65
|
260,600
|
|
|
8/8/2022
|
+1.90 / +4.24%
|
44.95
|
46.80
|
44.20
|
46.70
|
45.48
|
25.48
|
295,700
|
|
|
8/5/2022
|
-0.10 / -0.22%
|
45.35
|
45.35
|
44.70
|
44.80
|
44.88
|
24.45
|
79,900
|
|
|
8/4/2022
|
+0.90 / +2.05%
|
44.50
|
45.50
|
44.50
|
44.90
|
44.97
|
24.50
|
155,800
|
|
|
8/3/2022
|
-1.00 / -2.22%
|
44.95
|
45.40
|
41.90
|
44.00
|
43.99
|
24.01
|
407,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
45.00
|
45.20
|
44.25
|
45.00
|
44.86
|
24.56
|
118,000
|
|
|
8/1/2022
|
-0.35 / -0.77%
|
45.35
|
45.35
|
44.00
|
45.00
|
44.56
|
24.56
|
146,900
|
|
|
7/29/2022
|
-0.45 / -0.98%
|
45.20
|
45.80
|
45.00
|
45.35
|
45.39
|
24.75
|
57,100
|
|
|
7/28/2022
|
+0.45 / +0.99%
|
47.40
|
47.40
|
45.35
|
45.80
|
45.88
|
24.99
|
77,000
|
|
|
7/27/2022
|
+0.35 / +0.78%
|
44.95
|
45.35
|
44.05
|
45.35
|
44.63
|
24.75
|
54,400
|
|
|
7/26/2022
|
-1.00 / -2.17%
|
46.05
|
46.95
|
43.50
|
45.00
|
45.30
|
24.56
|
113,300
|
|
|
7/25/2022
|
-1.70 / -3.56%
|
46.15
|
47.50
|
46.00
|
46.00
|
46.55
|
25.10
|
66,900
|
|
|
7/22/2022
|
-0.80 / -1.65%
|
49.00
|
49.00
|
47.20
|
47.70
|
47.96
|
26.03
|
50,300
|
|
|
7/21/2022
|
-0.15 / -0.31%
|
48.75
|
51.90
|
48.30
|
48.50
|
49.64
|
26.47
|
151,500
|
|
|
7/20/2022
|
+3.15 / +6.92%
|
46.00
|
48.65
|
46.00
|
48.65
|
48.09
|
26.55
|
187,100
|
|
|
7/19/2022
|
-0.80 / -1.73%
|
47.00
|
47.00
|
44.75
|
45.50
|
45.62
|
24.83
|
74,600
|
|
|
7/18/2022
|
+1.90 / +4.28%
|
44.45
|
47.00
|
44.45
|
46.30
|
45.75
|
25.26
|
135,100
|
|
|