|
Closing price on 9/10/2020
|
|
| Open |
31.10 |
| High |
31.30 |
| Low |
31.05 |
| Volume |
43,720 |
| Split-adjusted Price |
15.32 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
+0.10 / +0.32%
|
31.10
|
31.30
|
31.05
|
31.20
|
31.15
|
15.32
|
43,720
|
|
|
9/9/2020
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.95
|
31.10
|
31.07
|
15.27
|
50,020
|
|
|
9/8/2020
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.70
|
31.10
|
30.91
|
15.27
|
38,050
|
|
|
9/7/2020
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.10
|
31.15
|
31.25
|
15.29
|
58,180
|
|
|
9/4/2020
|
+0.35 / +1.13%
|
31.00
|
31.50
|
31.00
|
31.45
|
31.16
|
15.44
|
110,120
|
|
|
9/3/2020
|
+0.10 / +0.32%
|
31.00
|
31.25
|
31.00
|
31.10
|
31.06
|
15.27
|
73,460
|
|
|
9/1/2020
|
+0.25 / +0.81%
|
30.75
|
31.15
|
30.75
|
31.00
|
30.90
|
15.22
|
38,770
|
|
|
8/31/2020
|
-0.40 / -1.28%
|
31.45
|
31.50
|
30.75
|
30.75
|
31.14
|
15.10
|
70,240
|
|
|
8/28/2020
|
+0.30 / +0.97%
|
30.85
|
31.30
|
30.80
|
31.15
|
31.07
|
15.29
|
59,810
|
|
|
8/27/2020
|
+0.10 / +0.33%
|
30.50
|
30.90
|
30.40
|
30.85
|
30.72
|
15.15
|
69,370
|
|
|
8/26/2020
|
+0.35 / +1.15%
|
30.40
|
30.85
|
30.20
|
30.75
|
30.51
|
15.10
|
83,050
|
|
|
8/25/2020
|
+0.60 / +2.01%
|
29.90
|
30.40
|
29.80
|
30.40
|
29.98
|
14.92
|
128,650
|
|
|
8/24/2020
|
+0.20 / +0.68%
|
29.60
|
29.80
|
29.40
|
29.80
|
29.71
|
14.63
|
74,800
|
|
|
8/21/2020
|
+0.10 / +0.34%
|
29.65
|
29.80
|
29.50
|
29.60
|
29.53
|
14.53
|
71,820
|
|
|
8/20/2020
|
-0.35 / -1.17%
|
29.85
|
29.90
|
29.40
|
29.50
|
29.56
|
14.48
|
126,640
|
|
|
8/19/2020
|
+0.35 / +1.19%
|
29.20
|
29.85
|
29.20
|
29.85
|
29.60
|
14.65
|
127,390
|
|
|
8/18/2020
|
+0.25 / +0.85%
|
29.10
|
29.70
|
29.10
|
29.50
|
29.41
|
14.48
|
90,230
|
|
|
8/17/2020
|
+0.10 / +0.34%
|
29.15
|
29.45
|
29.10
|
29.25
|
29.22
|
14.36
|
62,110
|
|
|
8/14/2020
|
-0.40 / -1.35%
|
29.55
|
29.60
|
29.15
|
29.15
|
29.40
|
14.31
|
117,200
|
|
|
8/13/2020
|
+0.50 / +1.72%
|
29.05
|
29.55
|
28.75
|
29.55
|
29.21
|
14.51
|
147,160
|
|
|
8/12/2020
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.95
|
29.05
|
29.07
|
14.26
|
78,290
|
|
|
8/11/2020
|
+0.35 / +1.22%
|
29.30
|
29.30
|
28.75
|
29.15
|
28.98
|
14.31
|
170,200
|
|
|
8/10/2020
|
-0.20 / -0.69%
|
29.00
|
29.05
|
28.80
|
28.80
|
28.90
|
14.14
|
114,290
|
|
|
8/7/2020
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.70
|
29.00
|
28.83
|
14.24
|
93,710
|
|
|
8/6/2020
|
0.00 / 0.00%
|
28.25
|
28.85
|
28.25
|
28.80
|
28.64
|
14.14
|
71,990
|
|
|
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
|
|
|