|
Closing price on 11/28/2024
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
64,200 |
| Split-adjusted Price |
11.20 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2024
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
126,600
|
|
|
11/21/2024
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
71,800
|
|
|
11/20/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
94,200
|
|
|
11/19/2024
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.30
|
11.20
|
186,100
|
|
|
11/18/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
87,300
|
|
|
11/15/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
194,700
|
|
|
11/14/2024
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
164,800
|
|
|
11/13/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.50
|
11.60
|
155,000
|
|
|
11/12/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
49,300
|
|
|
11/11/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
134,500
|
|
|
11/8/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
350,600
|
|
|
11/7/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
143,600
|
|
|
11/6/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
142,100
|
|
|
11/5/2024
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
85,200
|
|
|
11/4/2024
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
160,000
|
|
|
11/1/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
199,300
|
|
|
10/31/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
194,400
|
|
|
10/30/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
12.30
|
87,300
|
|
|
10/29/2024
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
201,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
12.20
|
173,400
|
|
|
10/25/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
258,400
|
|
|
10/24/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
12.30
|
211,100
|
|
|
10/23/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
107,600
|
|
|
10/22/2024
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
12.50
|
492,700
|
|
|
10/21/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
12.80
|
202,700
|
|
|
10/18/2024
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
12.90
|
343,300
|
|
|