|
|
Closing price on 8/3/2026
|
|
| Open |
66.50 |
| High |
68.30 |
| Low |
66.40 |
| Volume |
4,373,900 |
| Split-adjusted Price |
68.20 |
There is no data on 8/4/2026. Display data on 8/3/2026 instead.
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+2.10 / +3.18%
|
66.50
|
68.30
|
66.40
|
68.20
|
67.74
|
68.20
|
4,373,900
|
|
|
7/31/2026
|
-1.80 / -2.65%
|
67.90
|
67.90
|
66.10
|
66.10
|
66.81
|
66.10
|
3,816,800
|
|
|
7/30/2026
|
+1.60 / +2.41%
|
66.00
|
68.10
|
65.90
|
67.90
|
67.04
|
67.90
|
4,858,200
|
|
|
7/29/2026
|
+0.60 / +0.91%
|
65.80
|
66.60
|
65.10
|
66.30
|
65.88
|
66.30
|
3,692,600
|
|
|
7/28/2026
|
+1.80 / +2.82%
|
63.20
|
66.40
|
63.20
|
65.70
|
64.94
|
65.70
|
5,574,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
65.00
|
65.10
|
63.50
|
63.90
|
64.39
|
63.90
|
4,605,200
|
|
|
7/24/2026
|
-0.10 / -0.16%
|
63.90
|
64.00
|
62.80
|
63.90
|
63.55
|
63.90
|
3,341,400
|
|
|
7/23/2026
|
+0.10 / +0.16%
|
63.90
|
64.60
|
61.70
|
64.00
|
63.19
|
64.00
|
5,065,800
|
|
|
7/22/2026
|
-1.00 / -1.54%
|
65.50
|
67.00
|
63.50
|
63.90
|
64.87
|
63.90
|
9,328,900
|
|
|
7/21/2026
|
+0.10 / +0.15%
|
64.50
|
66.10
|
64.50
|
64.90
|
65.26
|
64.90
|
4,813,800
|
|
|
7/20/2026
|
-3.20 / -4.71%
|
67.80
|
67.80
|
64.60
|
64.80
|
65.74
|
64.80
|
6,394,700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
67.80
|
68.20
|
67.40
|
68.00
|
67.81
|
68.00
|
2,752,400
|
|
|
7/16/2026
|
0.00 / 0.00%
|
67.50
|
68.00
|
66.70
|
68.00
|
67.40
|
68.00
|
3,440,100
|
|
|
7/15/2026
|
-0.40 / -0.58%
|
68.40
|
68.50
|
67.40
|
68.00
|
67.91
|
68.00
|
2,733,500
|
|
|
7/14/2026
|
+0.50 / +0.74%
|
67.30
|
68.40
|
67.10
|
68.40
|
67.88
|
68.40
|
2,364,800
|
|
|
7/13/2026
|
-0.90 / -1.31%
|
68.30
|
68.50
|
66.70
|
67.90
|
67.71
|
67.90
|
5,518,400
|
|
|
7/10/2026
|
-0.10 / -0.15%
|
68.60
|
69.10
|
68.10
|
68.80
|
68.55
|
68.80
|
2,834,484
|
|
|
7/9/2026
|
-0.10 / -0.14%
|
68.80
|
69.60
|
68.60
|
68.90
|
68.85
|
68.90
|
2,298,700
|
|
|
7/8/2026
|
+0.40 / +0.58%
|
68.40
|
69.70
|
67.50
|
69.00
|
68.15
|
69.00
|
10,943,100
|
|
|
7/7/2026
|
-1.90 / -2.70%
|
70.40
|
70.40
|
68.30
|
68.60
|
68.87
|
68.60
|
9,695,900
|
|
|
7/6/2026
|
-1.30 / -1.81%
|
71.60
|
71.80
|
69.20
|
70.50
|
70.71
|
70.50
|
4,680,200
|
|
|
7/3/2026
|
-0.60 / -0.83%
|
72.10
|
72.40
|
71.50
|
71.80
|
71.76
|
71.80
|
2,721,300
|
|
|
7/2/2026
|
-0.10 / -0.14%
|
72.80
|
73.10
|
71.90
|
72.40
|
72.39
|
72.40
|
3,050,700
|
|
|
7/1/2026
|
+0.40 / +0.55%
|
72.00
|
72.80
|
71.90
|
72.50
|
72.40
|
72.50
|
6,581,220
|
|
|
6/30/2026
|
0.00 / 0.00%
|
72.20
|
72.70
|
71.60
|
72.10
|
72.03
|
72.10
|
2,684,100
|
|
|
6/29/2026
|
+0.70 / +0.98%
|
71.60
|
72.10
|
71.40
|
72.10
|
71.83
|
72.10
|
8,794,860
|
|
|
6/26/2026
|
-0.10 / -0.14%
|
71.40
|
71.50
|
70.90
|
71.40
|
71.17
|
71.40
|
4,270,500
|
|
|
6/25/2026
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.20
|
71.50
|
71.42
|
71.50
|
3,395,640
|
|
|
6/24/2026
|
0.00 / 0.00%
|
71.40
|
71.60
|
70.60
|
71.50
|
71.00
|
71.50
|
9,029,440
|
|
|
6/23/2026
|
0.00 / 0.00%
|
71.80
|
72.30
|
70.70
|
71.50
|
71.38
|
71.50
|
3,924,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|