Closing price on 12/23/2024
|
|
Open |
70.90 |
High |
71.00 |
Low |
70.60 |
Volume |
140,900 |
Split-adjusted Price |
70.70 |
|
|
MSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.40 / +0.57%
|
70.90
|
71.00
|
70.60
|
70.70
|
70.74
|
70.70
|
140,900
|
|
12/20/2024
|
-0.10 / -0.14%
|
70.50
|
70.60
|
70.00
|
70.30
|
70.31
|
70.30
|
2,753,800
|
|
12/19/2024
|
-1.00 / -1.40%
|
71.00
|
71.20
|
70.30
|
70.40
|
70.71
|
70.40
|
5,804,200
|
|
12/18/2024
|
+0.40 / +0.56%
|
71.10
|
71.40
|
71.00
|
71.40
|
71.20
|
71.40
|
8,143,900
|
|
12/17/2024
|
-0.10 / -0.14%
|
71.00
|
71.30
|
71.00
|
71.00
|
71.10
|
71.00
|
2,650,300
|
|
12/16/2024
|
0.00 / 0.00%
|
71.20
|
71.70
|
70.90
|
71.10
|
71.15
|
71.10
|
2,462,600
|
|
12/13/2024
|
-1.00 / -1.39%
|
72.00
|
72.00
|
71.00
|
71.10
|
71.45
|
71.10
|
4,022,600
|
|
12/12/2024
|
-0.60 / -0.83%
|
72.50
|
72.70
|
72.10
|
72.10
|
72.36
|
72.10
|
2,674,500
|
|
12/11/2024
|
0.00 / 0.00%
|
73.00
|
73.70
|
72.20
|
72.70
|
72.74
|
72.70
|
2,857,600
|
|
12/10/2024
|
-0.50 / -0.68%
|
73.00
|
73.30
|
72.70
|
72.70
|
72.97
|
72.70
|
2,512,300
|
|
12/9/2024
|
-0.20 / -0.27%
|
73.40
|
73.60
|
73.10
|
73.20
|
73.33
|
73.20
|
2,968,900
|
|
12/6/2024
|
-0.30 / -0.41%
|
74.10
|
74.20
|
73.20
|
73.40
|
73.81
|
73.40
|
5,635,400
|
|
12/5/2024
|
+1.60 / +2.22%
|
71.90
|
73.70
|
71.80
|
73.70
|
72.99
|
73.70
|
5,905,900
|
|
12/4/2024
|
-0.60 / -0.83%
|
72.50
|
72.50
|
71.40
|
72.10
|
72.08
|
72.10
|
4,106,400
|
|
12/3/2024
|
+0.10 / +0.14%
|
72.40
|
73.00
|
72.40
|
72.70
|
72.72
|
72.70
|
2,948,400
|
|
12/2/2024
|
-0.60 / -0.82%
|
73.20
|
73.50
|
72.50
|
72.60
|
72.83
|
72.60
|
3,051,900
|
|
11/29/2024
|
+0.80 / +1.10%
|
72.50
|
73.60
|
72.20
|
73.20
|
72.87
|
73.20
|
7,088,800
|
|
11/28/2024
|
-0.30 / -0.41%
|
72.90
|
73.00
|
72.20
|
72.40
|
72.62
|
72.40
|
3,106,100
|
|
11/27/2024
|
0.00 / 0.00%
|
72.50
|
72.90
|
72.40
|
72.70
|
72.63
|
72.70
|
4,870,300
|
|
11/26/2024
|
+0.50 / +0.69%
|
72.30
|
73.10
|
72.10
|
72.70
|
72.69
|
72.70
|
6,909,300
|
|
11/25/2024
|
+1.20 / +1.69%
|
71.20
|
72.50
|
71.00
|
72.20
|
71.94
|
72.20
|
5,253,500
|
|
11/22/2024
|
-0.30 / -0.42%
|
71.30
|
71.60
|
70.80
|
71.00
|
71.18
|
71.00
|
4,078,600
|
|
11/21/2024
|
+1.00 / +1.42%
|
70.50
|
71.50
|
70.10
|
71.30
|
70.87
|
71.30
|
4,449,500
|
|
11/20/2024
|
+0.30 / +0.43%
|
69.90
|
70.90
|
69.10
|
70.30
|
70.29
|
70.30
|
4,305,900
|
|
11/19/2024
|
-0.30 / -0.43%
|
70.60
|
71.40
|
70.00
|
70.00
|
70.38
|
70.00
|
9,301,700
|
|
11/18/2024
|
-0.30 / -0.42%
|
70.60
|
71.10
|
69.30
|
70.30
|
70.33
|
70.30
|
5,225,100
|
|
11/15/2024
|
-0.80 / -1.12%
|
71.10
|
71.70
|
70.60
|
70.60
|
71.21
|
70.60
|
5,685,500
|
|
11/14/2024
|
-1.60 / -2.19%
|
72.60
|
73.20
|
71.40
|
71.40
|
72.32
|
71.40
|
4,659,100
|
|
11/13/2024
|
+0.50 / +0.69%
|
72.30
|
73.10
|
71.90
|
73.00
|
72.44
|
73.00
|
4,122,600
|
|
11/12/2024
|
-1.00 / -1.36%
|
73.50
|
73.90
|
72.40
|
72.50
|
72.95
|
72.50
|
4,155,000
|
|
|
|