|
|
Closing price on 4/18/2025
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
1,466,600 |
| Split-adjusted Price |
16.60 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.20 / +1.22%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
16.60
|
1,466,600
|
|
|
4/17/2025
|
+0.50 / +3.11%
|
16.10
|
16.80
|
15.70
|
16.60
|
16.40
|
16.60
|
1,479,600
|
|
|
4/16/2025
|
-0.20 / -1.23%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.10
|
16.10
|
1,578,200
|
|
|
4/15/2025
|
-0.70 / -4.12%
|
17.50
|
17.60
|
15.90
|
16.30
|
16.30
|
16.30
|
2,230,400
|
|
|
4/14/2025
|
+0.30 / +1.81%
|
16.60
|
17.50
|
16.60
|
16.90
|
17.00
|
16.90
|
2,104,200
|
|
|
4/11/2025
|
+0.80 / +5.06%
|
18.10
|
18.10
|
15.80
|
16.60
|
16.60
|
16.60
|
4,402,600
|
|
|
4/10/2025
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
15.80
|
163,200
|
|
|
4/9/2025
|
-2.30 / -14.74%
|
13.80
|
15.50
|
13.30
|
13.30
|
13.80
|
13.30
|
5,308,900
|
|
|
4/8/2025
|
-2.60 / -14.69%
|
17.70
|
18.00
|
15.10
|
15.10
|
15.60
|
15.10
|
4,315,100
|
|
|
4/4/2025
|
-0.60 / -3.23%
|
17.80
|
18.60
|
16.10
|
18.00
|
17.70
|
18.00
|
3,024,500
|
|
|
4/3/2025
|
-2.90 / -13.81%
|
20.50
|
20.50
|
17.90
|
18.10
|
18.60
|
18.10
|
6,352,000
|
|
|
4/2/2025
|
-0.10 / -0.49%
|
20.90
|
21.90
|
20.20
|
20.50
|
21.00
|
20.50
|
2,194,100
|
|
|
4/1/2025
|
+2.30 / +12.37%
|
18.60
|
21.30
|
18.30
|
20.90
|
20.60
|
20.90
|
4,823,700
|
|
|
3/31/2025
|
-1.00 / -5.15%
|
19.40
|
19.40
|
18.20
|
18.40
|
18.60
|
18.40
|
2,526,000
|
|
|
3/28/2025
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.10
|
19.30
|
19.40
|
19.30
|
1,156,500
|
|
|
3/27/2025
|
-0.40 / -1.99%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.70
|
19.70
|
518,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
19.30
|
20.50
|
19.30
|
19.80
|
20.10
|
19.80
|
930,800
|
|
|
3/25/2025
|
+0.30 / +1.55%
|
19.40
|
20.20
|
19.20
|
19.70
|
19.80
|
19.70
|
1,570,700
|
|
|
3/24/2025
|
-0.60 / -3.02%
|
20.00
|
20.10
|
19.20
|
19.30
|
19.40
|
19.30
|
1,741,600
|
|
|
3/21/2025
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.90
|
20.00
|
650,800
|
|
|
3/20/2025
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.60
|
20.00
|
19.90
|
20.00
|
1,277,200
|
|
|
3/19/2025
|
-0.60 / -2.93%
|
20.40
|
20.60
|
19.40
|
19.90
|
19.90
|
19.90
|
2,125,700
|
|
|
3/18/2025
|
-0.40 / -1.92%
|
20.80
|
21.00
|
20.30
|
20.40
|
20.50
|
20.40
|
1,746,800
|
|
|
3/17/2025
|
+0.10 / +0.49%
|
20.40
|
21.60
|
20.40
|
20.70
|
20.80
|
20.70
|
1,314,200
|
|
|
3/14/2025
|
-0.90 / -4.23%
|
20.90
|
21.30
|
20.30
|
20.40
|
20.60
|
20.40
|
2,770,600
|
|
|
3/13/2025
|
-0.90 / -4.11%
|
21.60
|
22.10
|
20.90
|
21.00
|
21.30
|
21.00
|
2,576,200
|
|
|
3/12/2025
|
-0.80 / -3.57%
|
22.40
|
22.70
|
21.30
|
21.60
|
21.90
|
21.60
|
2,873,300
|
|
|
3/11/2025
|
+0.40 / +1.82%
|
22.60
|
23.00
|
21.90
|
22.40
|
22.40
|
22.40
|
2,819,100
|
|
|
3/10/2025
|
+1.70 / +8.13%
|
20.60
|
23.40
|
20.40
|
22.60
|
22.00
|
22.60
|
5,293,800
|
|
|
3/7/2025
|
-0.40 / -1.90%
|
21.10
|
21.80
|
20.50
|
20.70
|
20.90
|
20.70
|
2,163,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|