|
|
Closing price on 7/4/2024
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
250,800 |
| Split-adjusted Price |
15.10 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
250,800
|
|
|
7/3/2024
|
+0.50 / +3.45%
|
14.70
|
15.30
|
14.60
|
15.00
|
15.10
|
15.00
|
734,600
|
|
|
7/2/2024
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.50
|
14.60
|
243,900
|
|
|
7/1/2024
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.40
|
14.50
|
146,200
|
|
|
6/28/2024
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
448,100
|
|
|
6/27/2024
|
-0.20 / -1.37%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.50
|
14.40
|
401,400
|
|
|
6/26/2024
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.60
|
14.70
|
484,100
|
|
|
6/25/2024
|
-0.50 / -3.33%
|
14.60
|
14.90
|
14.40
|
14.50
|
14.50
|
14.50
|
861,200
|
|
|
6/24/2024
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.50
|
14.60
|
15.00
|
14.60
|
1,223,900
|
|
|
6/21/2024
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
859,300
|
|
|
6/20/2024
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.20
|
15.50
|
15.50
|
15.50
|
496,300
|
|
|
6/19/2024
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.60
|
15.70
|
776,200
|
|
|
6/18/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
15.90
|
804,700
|
|
|
6/17/2024
|
-0.40 / -2.45%
|
16.00
|
16.30
|
15.70
|
15.90
|
15.90
|
15.90
|
800,900
|
|
|
6/14/2024
|
-0.60 / -3.61%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.30
|
16.00
|
1,117,700
|
|
|
6/13/2024
|
+0.20 / +1.23%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.60
|
16.50
|
1,462,000
|
|
|
6/12/2024
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.30
|
16.40
|
1,175,400
|
|
|
6/11/2024
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.20
|
16.40
|
16.40
|
16.40
|
1,252,600
|
|
|
6/10/2024
|
-0.40 / -2.35%
|
17.10
|
17.20
|
16.40
|
16.60
|
16.70
|
16.60
|
1,653,200
|
|
|
6/7/2024
|
-0.60 / -3.41%
|
17.40
|
17.60
|
16.10
|
17.00
|
17.00
|
17.00
|
2,200,100
|
|
|
6/6/2024
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.60
|
17.40
|
1,638,100
|
|
|
6/5/2024
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.60
|
17.80
|
17.80
|
17.80
|
1,935,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.60
|
17.90
|
18.20
|
17.90
|
3,620,000
|
|
|
6/3/2024
|
-0.70 / -3.80%
|
18.40
|
18.50
|
17.60
|
17.70
|
17.90
|
17.70
|
1,635,000
|
|
|
5/31/2024
|
+0.20 / +1.11%
|
18.60
|
18.90
|
17.90
|
18.20
|
18.40
|
18.20
|
1,861,400
|
|
|
5/30/2024
|
+0.70 / +4.05%
|
17.20
|
18.70
|
16.90
|
18.00
|
18.00
|
18.00
|
113,037,842
|
|
|
5/29/2024
|
-0.20 / -1.16%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.30
|
17.00
|
1,551,500
|
|
|
5/28/2024
|
+0.40 / +2.35%
|
16.80
|
17.70
|
16.40
|
17.40
|
17.20
|
17.40
|
1,412,400
|
|
|
5/27/2024
|
-1.00 / -5.65%
|
17.50
|
17.70
|
16.70
|
16.70
|
17.00
|
16.70
|
1,130,100
|
|
|
5/24/2024
|
-0.50 / -2.81%
|
17.90
|
18.60
|
17.00
|
17.30
|
17.70
|
17.30
|
2,100,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|