|
Closing price on 9/20/2024
|
|
| Open |
48.50 |
| High |
48.50 |
| Low |
47.60 |
| Volume |
81,800 |
| Split-adjusted Price |
47.60 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
-0.45 / -0.94%
|
48.50
|
48.50
|
47.60
|
47.60
|
48.11
|
47.60
|
81,800
|
|
|
9/19/2024
|
+0.25 / +0.52%
|
48.30
|
48.30
|
47.70
|
48.05
|
47.95
|
48.05
|
36,300
|
|
|
9/18/2024
|
-0.35 / -0.73%
|
48.50
|
48.60
|
47.80
|
47.80
|
48.10
|
47.80
|
45,700
|
|
|
9/17/2024
|
+0.95 / +2.01%
|
47.20
|
48.15
|
47.05
|
48.15
|
47.55
|
48.15
|
84,500
|
|
|
9/16/2024
|
-0.60 / -1.26%
|
47.80
|
47.90
|
47.00
|
47.20
|
47.45
|
47.20
|
39,200
|
|
|
9/13/2024
|
+0.15 / +0.31%
|
47.65
|
47.90
|
47.50
|
47.80
|
47.68
|
47.80
|
48,100
|
|
|
9/12/2024
|
+0.45 / +0.95%
|
47.45
|
47.95
|
47.25
|
47.65
|
47.61
|
47.65
|
50,400
|
|
|
9/11/2024
|
-1.45 / -2.98%
|
48.20
|
48.30
|
47.00
|
47.20
|
47.40
|
47.20
|
208,200
|
|
|
9/10/2024
|
-0.10 / -0.21%
|
48.75
|
49.05
|
48.40
|
48.65
|
48.78
|
48.65
|
39,800
|
|
|
9/9/2024
|
+0.25 / +0.52%
|
48.45
|
48.75
|
48.15
|
48.75
|
48.34
|
48.75
|
38,500
|
|
|
9/6/2024
|
+0.25 / +0.52%
|
47.80
|
48.90
|
47.80
|
48.50
|
48.27
|
48.50
|
95,600
|
|
|
9/5/2024
|
+0.20 / +0.42%
|
48.10
|
48.60
|
47.50
|
48.25
|
48.12
|
48.25
|
78,800
|
|
|
9/4/2024
|
-1.20 / -2.44%
|
49.00
|
49.00
|
48.05
|
48.05
|
48.62
|
48.05
|
102,300
|
|
|
8/30/2024
|
+0.40 / +0.82%
|
49.00
|
49.30
|
48.50
|
49.25
|
48.77
|
49.25
|
75,900
|
|
|
8/29/2024
|
-0.45 / -0.91%
|
49.65
|
49.65
|
48.85
|
48.85
|
49.05
|
48.85
|
107,300
|
|
|
8/28/2024
|
-0.70 / -1.40%
|
49.80
|
50.00
|
48.50
|
49.30
|
49.29
|
49.30
|
99,600
|
|
|
8/27/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.63
|
50.00
|
142,400
|
|
|
8/26/2024
|
+0.20 / +0.40%
|
49.60
|
51.50
|
49.60
|
50.00
|
50.25
|
50.00
|
209,200
|
|
|
8/23/2024
|
-0.15 / -0.30%
|
49.60
|
50.00
|
49.50
|
49.80
|
49.68
|
49.80
|
124,900
|
|
|
8/22/2024
|
-0.85 / -1.67%
|
50.50
|
50.80
|
49.90
|
49.95
|
50.12
|
49.95
|
156,100
|
|
|
8/21/2024
|
+1.65 / +3.36%
|
49.15
|
52.00
|
49.10
|
50.80
|
50.56
|
50.80
|
394,300
|
|
|
8/20/2024
|
-0.50 / -1.01%
|
49.60
|
49.80
|
49.00
|
49.15
|
49.33
|
49.15
|
158,200
|
|
|
8/19/2024
|
+0.65 / +1.33%
|
49.20
|
49.90
|
49.20
|
49.65
|
49.60
|
49.65
|
233,000
|
|
|
8/16/2024
|
+0.20 / +0.41%
|
48.80
|
49.75
|
48.65
|
49.00
|
49.26
|
49.00
|
334,600
|
|
|
8/15/2024
|
0.00 / 0.00%
|
48.75
|
48.80
|
47.60
|
48.80
|
48.06
|
48.80
|
103,800
|
|
|
8/14/2024
|
+0.20 / +0.41%
|
49.00
|
50.00
|
48.60
|
48.80
|
49.35
|
48.80
|
242,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.80
|
48.60
|
48.36
|
48.60
|
181,000
|
|
|
8/12/2024
|
+0.70 / +1.46%
|
48.45
|
49.00
|
48.00
|
48.60
|
48.47
|
48.60
|
202,700
|
|
|
8/9/2024
|
+0.40 / +0.84%
|
48.10
|
48.40
|
47.50
|
47.90
|
47.94
|
47.90
|
135,700
|
|
|
8/8/2024
|
+3.10 / +6.98%
|
44.40
|
47.50
|
44.40
|
47.50
|
46.99
|
47.50
|
503,100
|
|
|