|
Closing price on 8/28/2024
|
|
| Open |
49.80 |
| High |
50.00 |
| Low |
48.50 |
| Volume |
99,600 |
| Split-adjusted Price |
46.01 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2024
|
-0.70 / -1.40%
|
49.80
|
50.00
|
48.50
|
49.30
|
49.29
|
46.01
|
99,600
|
|
|
8/27/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.63
|
46.66
|
142,400
|
|
|
8/26/2024
|
+0.20 / +0.40%
|
49.60
|
51.50
|
49.60
|
50.00
|
50.25
|
46.66
|
209,200
|
|
|
8/23/2024
|
-0.15 / -0.30%
|
49.60
|
50.00
|
49.50
|
49.80
|
49.68
|
46.47
|
124,900
|
|
|
8/22/2024
|
-0.85 / -1.67%
|
50.50
|
50.80
|
49.90
|
49.95
|
50.12
|
46.61
|
156,100
|
|
|
8/21/2024
|
+1.65 / +3.36%
|
49.15
|
52.00
|
49.10
|
50.80
|
50.56
|
47.41
|
394,300
|
|
|
8/20/2024
|
-0.50 / -1.01%
|
49.60
|
49.80
|
49.00
|
49.15
|
49.33
|
45.87
|
158,200
|
|
|
8/19/2024
|
+0.65 / +1.33%
|
49.20
|
49.90
|
49.20
|
49.65
|
49.60
|
46.33
|
233,000
|
|
|
8/16/2024
|
+0.20 / +0.41%
|
48.80
|
49.75
|
48.65
|
49.00
|
49.26
|
45.73
|
334,600
|
|
|
8/15/2024
|
0.00 / 0.00%
|
48.75
|
48.80
|
47.60
|
48.80
|
48.06
|
45.54
|
103,800
|
|
|
8/14/2024
|
+0.20 / +0.41%
|
49.00
|
50.00
|
48.60
|
48.80
|
49.35
|
45.54
|
242,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.80
|
48.60
|
48.36
|
45.35
|
181,000
|
|
|
8/12/2024
|
+0.70 / +1.46%
|
48.45
|
49.00
|
48.00
|
48.60
|
48.47
|
45.35
|
202,700
|
|
|
8/9/2024
|
+0.40 / +0.84%
|
48.10
|
48.40
|
47.50
|
47.90
|
47.94
|
44.70
|
135,700
|
|
|
8/8/2024
|
+3.10 / +6.98%
|
44.40
|
47.50
|
44.40
|
47.50
|
46.99
|
44.33
|
503,100
|
|
|
8/7/2024
|
+0.30 / +0.68%
|
45.20
|
45.20
|
44.00
|
44.40
|
44.40
|
41.43
|
46,600
|
|
|
8/6/2024
|
+0.50 / +1.15%
|
43.60
|
44.25
|
43.00
|
44.10
|
43.81
|
41.15
|
56,100
|
|
|
8/5/2024
|
-1.40 / -3.11%
|
43.30
|
44.80
|
42.50
|
43.60
|
43.37
|
40.69
|
214,200
|
|
|
8/2/2024
|
+1.00 / +2.27%
|
43.05
|
45.00
|
43.05
|
45.00
|
43.86
|
41.99
|
121,200
|
|
|
8/1/2024
|
-2.25 / -4.86%
|
46.30
|
46.30
|
43.05
|
44.00
|
44.45
|
41.06
|
160,900
|
|
|
7/31/2024
|
+0.15 / +0.33%
|
46.50
|
46.75
|
45.60
|
46.25
|
46.08
|
43.16
|
285,800
|
|
|
7/30/2024
|
+0.35 / +0.77%
|
45.75
|
46.15
|
45.30
|
46.10
|
45.68
|
43.02
|
83,800
|
|
|
7/29/2024
|
-0.35 / -0.76%
|
46.20
|
46.80
|
45.70
|
45.75
|
46.02
|
42.69
|
51,200
|
|
|
7/26/2024
|
+1.50 / +3.36%
|
45.00
|
46.10
|
44.65
|
46.10
|
45.22
|
43.02
|
46,200
|
|
|
7/25/2024
|
-0.80 / -1.76%
|
45.10
|
45.10
|
44.20
|
44.60
|
44.54
|
41.62
|
41,100
|
|
|
7/24/2024
|
+2.30 / +5.34%
|
42.50
|
45.40
|
42.50
|
45.40
|
43.57
|
42.37
|
115,600
|
|
|
7/23/2024
|
-0.90 / -2.05%
|
44.30
|
44.50
|
43.10
|
43.10
|
43.56
|
40.22
|
121,500
|
|
|
7/22/2024
|
-1.50 / -3.30%
|
45.10
|
45.65
|
43.50
|
44.00
|
44.19
|
41.06
|
165,600
|
|
|
7/19/2024
|
-0.70 / -1.52%
|
46.20
|
47.40
|
45.50
|
45.50
|
46.00
|
42.46
|
122,100
|
|
|
7/18/2024
|
-0.50 / -1.07%
|
46.60
|
46.80
|
43.45
|
46.20
|
45.79
|
43.11
|
262,200
|
|
|