|
Closing price on 3/21/2024
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
139,000 |
| Split-adjusted Price |
15.10 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.20 / +1.34%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.00
|
15.10
|
139,000
|
|
|
3/20/2024
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.90
|
15.00
|
169,200
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.90
|
15.00
|
183,100
|
|
|
3/18/2024
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.60
|
14.90
|
15.00
|
14.90
|
464,800
|
|
|
3/15/2024
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.50
|
15.60
|
305,600
|
|
|
3/14/2024
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.70
|
15.90
|
16.10
|
15.90
|
402,500
|
|
|
3/13/2024
|
+0.40 / +2.58%
|
15.80
|
16.30
|
15.40
|
15.90
|
15.80
|
15.90
|
644,600
|
|
|
3/12/2024
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.50
|
15.40
|
169,700
|
|
|
3/11/2024
|
+0.20 / +1.32%
|
15.20
|
15.80
|
15.00
|
15.40
|
15.50
|
15.40
|
426,300
|
|
|
3/8/2024
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.20
|
15.20
|
384,600
|
|
|
3/7/2024
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.00
|
15.40
|
15.30
|
15.40
|
429,700
|
|
|
3/6/2024
|
+0.20 / +1.30%
|
15.70
|
16.20
|
15.40
|
15.60
|
15.70
|
15.60
|
453,900
|
|
|
3/5/2024
|
+1.40 / +9.79%
|
14.40
|
16.20
|
14.40
|
15.70
|
15.40
|
15.70
|
1,200,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
162,500
|
|
|
3/1/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.40
|
14.30
|
14.40
|
127,600
|
|
|
2/29/2024
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
14.40
|
116,800
|
|
|
2/28/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.20
|
14.30
|
157,900
|
|
|
2/27/2024
|
+0.20 / +1.42%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
73,100
|
|
|
2/26/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.10
|
14.20
|
128,800
|
|
|
2/23/2024
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
273,300
|
|
|
2/22/2024
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.50
|
14.40
|
195,800
|
|
|
2/21/2024
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
132,900
|
|
|
2/20/2024
|
+0.70 / +4.93%
|
14.60
|
15.20
|
14.50
|
14.90
|
14.90
|
14.90
|
307,500
|
|
|
2/19/2024
|
+0.60 / +4.32%
|
13.90
|
14.60
|
13.80
|
14.50
|
14.20
|
14.50
|
401,900
|
|
|
2/16/2024
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.90
|
14.00
|
94,500
|
|
|
2/15/2024
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.90
|
14.00
|
90,600
|
|
|
2/7/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
13.90
|
54,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
13.90
|
76,800
|
|
|
2/5/2024
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
13.90
|
63,600
|
|
|
2/2/2024
|
+0.30 / +2.19%
|
13.70
|
14.40
|
13.70
|
14.00
|
14.10
|
14.00
|
180,600
|
|
|