|
Closing price on 8/8/2024
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
151,800 |
| Split-adjusted Price |
12.20 |
|
|
MSR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
151,800
|
|
|
8/7/2024
|
+0.20 / +1.67%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
269,800
|
|
|
8/6/2024
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.00
|
12.20
|
490,500
|
|
|
8/5/2024
|
-0.80 / -6.25%
|
12.80
|
12.80
|
11.90
|
12.00
|
12.20
|
12.00
|
550,300
|
|
|
8/2/2024
|
-0.20 / -1.53%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.80
|
12.90
|
258,300
|
|
|
8/1/2024
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.80
|
12.80
|
13.10
|
12.80
|
436,200
|
|
|
7/31/2024
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.70
|
13.60
|
144,000
|
|
|
7/30/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.70
|
13.70
|
268,500
|
|
|
7/29/2024
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
165,400
|
|
|
7/26/2024
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.70
|
13.80
|
190,900
|
|
|
7/25/2024
|
+0.60 / +4.62%
|
13.20
|
13.80
|
13.10
|
13.60
|
13.50
|
13.60
|
387,100
|
|
|
7/24/2024
|
-0.10 / -0.75%
|
13.10
|
13.40
|
12.70
|
13.30
|
13.00
|
13.30
|
421,400
|
|
|
7/23/2024
|
-0.50 / -3.68%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.40
|
13.10
|
294,200
|
|
|
7/22/2024
|
-0.30 / -2.16%
|
13.90
|
14.10
|
13.30
|
13.60
|
13.60
|
13.60
|
440,200
|
|
|
7/19/2024
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.90
|
13.70
|
278,600
|
|
|
7/18/2024
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
13.90
|
443,000
|
|
|
7/17/2024
|
-0.40 / -2.74%
|
14.60
|
14.60
|
13.70
|
14.20
|
14.10
|
14.20
|
719,900
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
401,900
|
|
|
7/15/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
178,700
|
|
|
7/12/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
328,200
|
|
|
7/11/2024
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
257,700
|
|
|
7/10/2024
|
+0.20 / +1.34%
|
15.10
|
15.20
|
14.80
|
15.10
|
15.00
|
15.10
|
386,900
|
|
|
7/9/2024
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.90
|
15.00
|
258,000
|
|
|
7/8/2024
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.80
|
14.80
|
437,300
|
|
|
7/5/2024
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.80
|
15.00
|
15.00
|
15.00
|
382,700
|
|
|
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
|
|
|