Closing price on 9/23/2022
|
|
Open |
36.50 |
High |
37.00 |
Low |
36.45 |
Volume |
43,800 |
Split-adjusted Price |
32.28 |
|
|
MSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2022
|
+0.20 / +0.55%
|
36.50
|
37.00
|
36.45
|
36.80
|
36.70
|
32.28
|
43,800
|
|
9/22/2022
|
+0.55 / +1.53%
|
35.70
|
36.80
|
35.60
|
36.60
|
36.05
|
32.10
|
46,200
|
|
9/21/2022
|
+0.05 / +0.14%
|
35.50
|
36.30
|
35.50
|
36.05
|
35.99
|
31.62
|
52,200
|
|
9/20/2022
|
+0.15 / +0.42%
|
35.90
|
36.20
|
35.40
|
36.00
|
35.85
|
31.58
|
111,500
|
|
9/19/2022
|
-1.15 / -3.11%
|
37.60
|
37.60
|
35.50
|
35.85
|
35.94
|
31.44
|
139,000
|
|
9/16/2022
|
-0.90 / -2.37%
|
37.85
|
37.90
|
36.70
|
37.00
|
37.06
|
32.45
|
177,600
|
|
9/15/2022
|
-0.10 / -0.26%
|
38.00
|
38.60
|
37.60
|
37.90
|
37.89
|
33.24
|
65,700
|
|
9/14/2022
|
-0.65 / -1.68%
|
37.60
|
38.15
|
37.40
|
38.00
|
37.69
|
33.33
|
162,400
|
|
9/13/2022
|
-0.10 / -0.26%
|
38.75
|
38.80
|
38.55
|
38.65
|
38.73
|
33.90
|
50,200
|
|
9/12/2022
|
+0.85 / +2.24%
|
38.10
|
38.80
|
38.00
|
38.75
|
38.47
|
33.99
|
96,200
|
|
9/9/2022
|
-1.00 / -2.57%
|
39.50
|
39.50
|
37.75
|
37.90
|
38.52
|
33.24
|
177,800
|
|
9/8/2022
|
-0.20 / -0.51%
|
39.10
|
39.50
|
38.85
|
38.90
|
39.04
|
34.12
|
171,400
|
|
9/7/2022
|
-2.80 / -6.68%
|
41.80
|
41.80
|
39.10
|
39.10
|
40.58
|
34.29
|
314,700
|
|
9/6/2022
|
-0.50 / -1.18%
|
42.90
|
42.90
|
41.80
|
41.90
|
42.12
|
36.75
|
197,800
|
|
9/5/2022
|
+0.40 / +0.95%
|
42.00
|
42.65
|
42.00
|
42.40
|
42.37
|
37.19
|
106,200
|
|
8/31/2022
|
-0.05 / -0.12%
|
42.05
|
42.20
|
41.50
|
42.00
|
41.64
|
36.84
|
197,900
|
|
8/30/2022
|
-0.70 / -1.64%
|
42.95
|
43.10
|
42.00
|
42.05
|
42.40
|
36.88
|
195,600
|
|
8/29/2022
|
-1.35 / -3.06%
|
43.30
|
43.35
|
41.90
|
42.75
|
42.55
|
37.50
|
324,900
|
|
8/26/2022
|
-0.05 / -0.11%
|
44.20
|
44.60
|
44.00
|
44.10
|
44.21
|
38.68
|
169,700
|
|
8/25/2022
|
+0.50 / +1.15%
|
43.75
|
44.15
|
43.50
|
44.15
|
43.83
|
38.72
|
238,300
|
|
8/24/2022
|
+0.50 / +1.16%
|
43.50
|
44.20
|
43.45
|
43.65
|
43.66
|
38.29
|
139,600
|
|
8/23/2022
|
-0.35 / -0.80%
|
43.00
|
44.00
|
42.50
|
43.15
|
43.07
|
37.85
|
155,500
|
|
8/22/2022
|
-0.70 / -1.58%
|
44.20
|
44.20
|
43.50
|
43.50
|
43.64
|
38.15
|
139,000
|
|
8/19/2022
|
-0.20 / -0.45%
|
44.40
|
44.90
|
43.50
|
44.20
|
44.19
|
38.77
|
136,300
|
|
8/18/2022
|
-0.70 / -1.55%
|
45.35
|
45.35
|
44.20
|
44.40
|
44.64
|
38.94
|
142,300
|
|
8/17/2022
|
+0.80 / +1.81%
|
44.70
|
45.50
|
44.50
|
45.10
|
45.09
|
39.56
|
294,700
|
|
8/16/2022
|
-0.40 / -0.89%
|
44.45
|
44.85
|
44.05
|
44.30
|
44.41
|
38.86
|
239,900
|
|
8/15/2022
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.30
|
44.70
|
44.64
|
39.21
|
164,900
|
|
8/12/2022
|
+0.30 / +0.67%
|
44.70
|
45.00
|
43.55
|
45.00
|
44.08
|
39.47
|
240,000
|
|
8/11/2022
|
-1.25 / -2.72%
|
46.10
|
46.30
|
44.60
|
44.70
|
45.36
|
39.21
|
402,200
|
|
|