|
Closing price on 8/5/2020
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
28.55 |
| Volume |
122,560 |
| Split-adjusted Price |
14.14 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.50 / -1.71%
|
29.30
|
29.30
|
28.55
|
28.80
|
29.01
|
14.14
|
122,560
|
|
|
8/4/2020
|
+1.75 / +6.35%
|
28.50
|
29.45
|
28.50
|
29.30
|
29.19
|
14.38
|
383,200
|
|
|
8/3/2020
|
+1.55 / +5.96%
|
26.00
|
27.60
|
26.00
|
27.55
|
27.03
|
13.53
|
3,407,352
|
|
|
7/31/2020
|
-0.30 / -1.14%
|
26.10
|
26.40
|
25.90
|
26.00
|
26.11
|
12.76
|
210,370
|
|
|
7/30/2020
|
0.00 / 0.00%
|
26.05
|
27.00
|
26.05
|
26.30
|
26.33
|
12.91
|
60,380
|
|
|
7/29/2020
|
-0.55 / -2.05%
|
25.55
|
26.45
|
25.50
|
26.30
|
25.76
|
12.91
|
148,230
|
|
|
7/28/2020
|
+1.45 / +5.71%
|
25.75
|
27.10
|
25.75
|
26.85
|
26.16
|
13.18
|
198,720
|
|
|
7/27/2020
|
-1.90 / -6.96%
|
25.50
|
26.50
|
25.40
|
25.40
|
25.51
|
12.47
|
536,240
|
|
|
7/24/2020
|
-1.90 / -6.51%
|
28.90
|
29.10
|
27.20
|
27.30
|
28.11
|
13.40
|
255,750
|
|
|
7/23/2020
|
-0.40 / -1.35%
|
28.95
|
29.50
|
28.95
|
29.20
|
29.07
|
14.34
|
85,160
|
|
|
7/22/2020
|
0.00 / 0.00%
|
29.80
|
29.95
|
29.00
|
29.60
|
29.54
|
14.53
|
233,550
|
|
|
7/21/2020
|
+0.60 / +2.07%
|
28.70
|
29.60
|
28.00
|
29.60
|
28.69
|
14.53
|
196,780
|
|
|
7/20/2020
|
-1.45 / -4.76%
|
30.20
|
30.45
|
28.75
|
29.00
|
29.02
|
14.24
|
423,050
|
|
|
7/17/2020
|
-1.30 / -4.09%
|
29.55
|
30.90
|
29.55
|
30.45
|
29.92
|
14.95
|
619,080
|
|
|
7/16/2020
|
-2.35 / -6.89%
|
34.20
|
34.60
|
31.75
|
31.75
|
32.44
|
15.59
|
1,020,590
|
|
|
7/15/2020
|
+0.70 / +2.10%
|
33.30
|
34.20
|
33.20
|
34.10
|
33.87
|
16.74
|
213,730
|
|
|
7/14/2020
|
+0.15 / +0.45%
|
33.25
|
33.40
|
33.20
|
33.40
|
33.31
|
16.40
|
52,270
|
|
|
7/13/2020
|
0.00 / 0.00%
|
33.20
|
33.40
|
33.20
|
33.25
|
33.31
|
16.32
|
51,520
|
|
|
7/10/2020
|
-0.05 / -0.15%
|
33.35
|
33.35
|
33.25
|
33.25
|
33.31
|
16.32
|
77,600
|
|
|
7/9/2020
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.20
|
33.30
|
33.28
|
16.35
|
73,830
|
|
|
7/8/2020
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.20
|
33.40
|
33.34
|
16.40
|
31,700
|
|
|
7/7/2020
|
-0.35 / -1.04%
|
33.70
|
34.00
|
33.30
|
33.30
|
33.58
|
16.35
|
51,040
|
|
|
7/6/2020
|
+0.05 / +0.15%
|
33.60
|
33.80
|
33.50
|
33.65
|
33.61
|
16.52
|
39,270
|
|
|
7/3/2020
|
0.00 / 0.00%
|
33.60
|
34.00
|
33.20
|
33.60
|
33.66
|
16.50
|
33,630
|
|
|
7/2/2020
|
-0.35 / -1.03%
|
34.10
|
34.10
|
33.40
|
33.60
|
33.62
|
16.50
|
20,580
|
|
|
7/1/2020
|
+1.00 / +3.03%
|
33.00
|
34.30
|
32.50
|
33.95
|
33.43
|
16.67
|
39,960
|
|
|
6/30/2020
|
+0.55 / +1.70%
|
32.40
|
33.20
|
32.40
|
32.95
|
32.70
|
16.18
|
100,990
|
|
|
6/29/2020
|
-1.80 / -5.26%
|
33.10
|
34.20
|
32.05
|
32.40
|
32.71
|
15.91
|
187,220
|
|
|
6/26/2020
|
-0.10 / -0.29%
|
35.00
|
35.00
|
33.70
|
34.20
|
34.05
|
16.79
|
75,500
|
|
|
6/25/2020
|
-0.30 / -0.87%
|
34.00
|
34.40
|
33.95
|
34.30
|
34.10
|
16.84
|
80,530
|
|
|