|
Closing price on 1/6/2025
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
684,500 |
| Split-adjusted Price |
11.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.20 / -1.69%
|
11.80
|
12.10
|
11.50
|
11.60
|
11.80
|
11.60
|
684,500
|
|
|
1/3/2025
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
467,600
|
|
|
1/2/2025
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
365,800
|
|
|
12/31/2024
|
-0.20 / -1.68%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.90
|
11.70
|
470,200
|
|
|
12/30/2024
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
800,800
|
|
|
12/27/2024
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.10
|
12.00
|
2,092,200
|
|
|
12/26/2024
|
-0.30 / -2.36%
|
12.70
|
12.90
|
12.30
|
12.40
|
12.60
|
12.40
|
1,170,400
|
|
|
12/25/2024
|
+0.70 / +5.88%
|
11.90
|
13.20
|
11.90
|
12.60
|
12.70
|
12.60
|
3,718,900
|
|
|
12/24/2024
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
879,500
|
|
|
12/23/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
651,300
|
|
|
12/20/2024
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
970,100
|
|
|
12/19/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
440,600
|
|
|
12/18/2024
|
+0.50 / +4.31%
|
11.60
|
12.50
|
11.50
|
12.10
|
12.10
|
12.10
|
2,709,200
|
|
|
12/17/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
154,400
|
|
|
12/16/2024
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
178,700
|
|
|
12/13/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
171,800
|
|
|
12/12/2024
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
226,500
|
|
|
12/11/2024
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
261,700
|
|
|
12/10/2024
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
280,900
|
|
|
12/9/2024
|
+0.10 / +0.82%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.20
|
12.30
|
367,600
|
|
|
12/6/2024
|
+0.20 / +1.71%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.20
|
11.90
|
764,100
|
|
|
12/5/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
380,900
|
|
|
12/4/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.70
|
11.60
|
159,600
|
|
|
12/3/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
197,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
152,400
|
|
|
11/29/2024
|
+0.60 / +5.31%
|
11.30
|
12.20
|
11.30
|
11.90
|
11.80
|
11.90
|
714,600
|
|
|
11/28/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
64,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
151,900
|
|
|
11/26/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
131,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
117,700
|
|
|