|
Closing price on 5/10/2024
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
215,600 |
| Split-adjusted Price |
14.70 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.60
|
14.70
|
14.70
|
14.70
|
215,600
|
|
|
5/9/2024
|
+0.20 / +1.36%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.80
|
14.90
|
384,200
|
|
|
5/8/2024
|
+0.40 / +2.78%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.70
|
14.80
|
306,800
|
|
|
5/7/2024
|
+0.80 / +5.71%
|
14.20
|
14.80
|
14.10
|
14.80
|
14.40
|
14.80
|
413,300
|
|
|
5/6/2024
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.00
|
14.10
|
102,800
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.90
|
13.80
|
87,600
|
|
|
5/2/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.80
|
13.90
|
82,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.80
|
14.00
|
95,800
|
|
|
4/25/2024
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
14.00
|
154,600
|
|
|
4/24/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
115,000
|
|
|
4/23/2024
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
89,100
|
|
|
4/22/2024
|
+0.10 / +0.73%
|
13.90
|
14.20
|
13.80
|
13.80
|
14.00
|
13.80
|
148,000
|
|
|
4/19/2024
|
-0.30 / -2.16%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.70
|
13.60
|
271,700
|
|
|
4/17/2024
|
+0.10 / +0.74%
|
13.90
|
14.20
|
13.60
|
13.70
|
13.90
|
13.70
|
259,700
|
|
|
4/16/2024
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.60
|
13.70
|
316,200
|
|
|
4/15/2024
|
-1.10 / -7.48%
|
14.70
|
14.70
|
13.50
|
13.60
|
14.10
|
13.60
|
596,800
|
|
|
4/12/2024
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.70
|
14.60
|
255,300
|
|
|
4/11/2024
|
-0.30 / -1.99%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
160,600
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
15.10
|
98,000
|
|
|
4/9/2024
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.10
|
15.30
|
85,500
|
|
|
4/8/2024
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.10
|
15.30
|
303,800
|
|
|
4/5/2024
|
-0.30 / -1.96%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
268,000
|
|
|
4/4/2024
|
-0.60 / -3.85%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.30
|
15.00
|
321,300
|
|
|
4/3/2024
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
246,500
|
|
|
4/2/2024
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.70
|
15.80
|
200,600
|
|
|
4/1/2024
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.70
|
15.80
|
277,500
|
|
|
3/29/2024
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.80
|
15.80
|
15.90
|
15.80
|
340,500
|
|
|
3/28/2024
|
+0.30 / +1.89%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.30
|
16.20
|
424,400
|
|
|
3/27/2024
|
+0.40 / +2.56%
|
15.70
|
16.40
|
15.50
|
16.00
|
15.90
|
16.00
|
507,500
|
|
|
3/26/2024
|
-0.30 / -1.88%
|
13.60
|
15.80
|
13.60
|
15.70
|
15.60
|
15.70
|
271,200
|
|
|