|
Closing price on 9/4/2024
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.05 |
| Volume |
102,300 |
| Split-adjusted Price |
48.05 |
|
|
MSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2024
|
+0.30 / +0.68%
|
45.20
|
45.20
|
44.00
|
44.40
|
44.40
|
44.40
|
46,600
|
|
|
8/6/2024
|
+0.50 / +1.15%
|
43.60
|
44.25
|
43.00
|
44.10
|
43.81
|
44.10
|
56,100
|
|
|
8/5/2024
|
-1.40 / -3.11%
|
43.30
|
44.80
|
42.50
|
43.60
|
43.37
|
43.60
|
214,200
|
|
|
8/2/2024
|
+1.00 / +2.27%
|
43.05
|
45.00
|
43.05
|
45.00
|
43.86
|
45.00
|
121,200
|
|
|
8/1/2024
|
-2.25 / -4.86%
|
46.30
|
46.30
|
43.05
|
44.00
|
44.45
|
44.00
|
160,900
|
|
|
7/31/2024
|
+0.15 / +0.33%
|
46.50
|
46.75
|
45.60
|
46.25
|
46.08
|
46.25
|
285,800
|
|
|
7/30/2024
|
+0.35 / +0.77%
|
45.75
|
46.15
|
45.30
|
46.10
|
45.68
|
46.10
|
83,800
|
|
|
7/29/2024
|
-0.35 / -0.76%
|
46.20
|
46.80
|
45.70
|
45.75
|
46.02
|
45.75
|
51,200
|
|
|
7/26/2024
|
+1.50 / +3.36%
|
45.00
|
46.10
|
44.65
|
46.10
|
45.22
|
46.10
|
46,200
|
|
|
7/25/2024
|
-0.80 / -1.76%
|
45.10
|
45.10
|
44.20
|
44.60
|
44.54
|
44.60
|
41,100
|
|
|
7/24/2024
|
+2.30 / +5.34%
|
42.50
|
45.40
|
42.50
|
45.40
|
43.57
|
45.40
|
115,600
|
|
|
7/23/2024
|
-0.90 / -2.05%
|
44.30
|
44.50
|
43.10
|
43.10
|
43.56
|
43.10
|
121,500
|
|
|