|
|
Closing price on 3/18/2026
|
|
| Open |
75.80 |
| High |
75.80 |
| Low |
74.00 |
| Volume |
5,029,900 |
| Split-adjusted Price |
75.30 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.10 / -0.13%
|
75.80
|
75.80
|
74.00
|
75.30
|
75.13
|
75.30
|
5,029,900
|
|
|
3/17/2026
|
+1.90 / +2.59%
|
74.00
|
75.70
|
73.80
|
75.40
|
75.07
|
75.40
|
9,368,300
|
|
|
3/16/2026
|
-0.40 / -0.54%
|
74.70
|
75.20
|
73.40
|
73.50
|
73.92
|
73.50
|
4,578,400
|
|
|
3/13/2026
|
+0.80 / +1.09%
|
73.40
|
74.70
|
72.70
|
73.90
|
73.91
|
73.90
|
8,344,100
|
|
|
3/12/2026
|
+0.10 / +0.14%
|
73.20
|
74.50
|
71.80
|
73.10
|
73.14
|
73.10
|
8,489,100
|
|
|
3/11/2026
|
+4.70 / +6.88%
|
69.30
|
73.00
|
69.10
|
73.00
|
71.45
|
73.00
|
10,578,692
|
|
|
3/10/2026
|
+0.10 / +0.15%
|
69.00
|
69.80
|
66.10
|
68.30
|
68.29
|
68.30
|
13,574,470
|
|
|
3/9/2026
|
-5.10 / -6.96%
|
68.20
|
70.00
|
68.20
|
68.20
|
68.22
|
68.20
|
4,350,700
|
|
|
3/6/2026
|
-2.00 / -2.66%
|
74.90
|
75.00
|
73.20
|
73.30
|
73.95
|
73.30
|
7,987,000
|
|
|
3/5/2026
|
-0.70 / -0.92%
|
76.80
|
77.50
|
75.30
|
75.30
|
76.25
|
75.30
|
6,074,200
|
|
|
3/4/2026
|
-1.00 / -1.30%
|
77.10
|
77.60
|
74.00
|
76.00
|
75.61
|
76.00
|
12,597,900
|
|
|
3/3/2026
|
-1.40 / -1.79%
|
79.20
|
79.70
|
77.00
|
77.00
|
78.15
|
77.00
|
10,794,900
|
|
|
3/2/2026
|
-0.60 / -0.76%
|
77.80
|
80.70
|
77.30
|
78.40
|
79.04
|
78.40
|
10,248,500
|
|
|
2/27/2026
|
-1.40 / -1.74%
|
80.50
|
80.60
|
79.00
|
79.00
|
79.65
|
79.00
|
5,053,900
|
|
|
2/26/2026
|
+0.10 / +0.12%
|
80.70
|
81.20
|
79.90
|
80.40
|
80.39
|
80.40
|
4,991,454
|
|
|
2/25/2026
|
-0.60 / -0.74%
|
81.30
|
81.60
|
80.30
|
80.30
|
80.85
|
80.30
|
9,342,230
|
|
|
2/24/2026
|
+1.70 / +2.15%
|
79.30
|
80.90
|
78.60
|
80.90
|
79.72
|
80.90
|
8,563,700
|
|
|
2/23/2026
|
+1.20 / +1.54%
|
78.80
|
79.20
|
78.30
|
79.20
|
78.84
|
79.20
|
5,231,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
78.00
|
78.30
|
77.70
|
78.00
|
78.02
|
78.00
|
4,091,900
|
|
|
2/12/2026
|
0.00 / 0.00%
|
78.40
|
78.40
|
78.00
|
78.00
|
78.23
|
78.00
|
2,759,900
|
|
|
2/11/2026
|
+1.20 / +1.56%
|
77.30
|
78.60
|
76.90
|
78.00
|
78.01
|
78.00
|
5,874,000
|
|
|
2/10/2026
|
-1.40 / -1.79%
|
78.20
|
78.40
|
75.60
|
76.80
|
77.23
|
76.80
|
6,018,600
|
|
|
2/9/2026
|
0.00 / 0.00%
|
79.00
|
79.20
|
78.00
|
78.20
|
78.34
|
78.20
|
3,681,100
|
|
|
2/6/2026
|
-1.20 / -1.51%
|
78.40
|
79.50
|
77.70
|
78.20
|
78.45
|
78.20
|
9,559,400
|
|
|
2/5/2026
|
-3.30 / -3.99%
|
82.80
|
82.90
|
79.40
|
79.40
|
80.85
|
79.40
|
10,434,400
|
|
|
2/4/2026
|
-1.10 / -1.31%
|
84.10
|
84.90
|
82.50
|
82.70
|
83.52
|
82.70
|
8,323,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
84.50
|
84.80
|
83.30
|
83.80
|
83.87
|
83.80
|
8,507,800
|
|
|
2/2/2026
|
-0.20 / -0.24%
|
83.90
|
85.50
|
82.20
|
83.80
|
83.56
|
83.80
|
11,833,900
|
|
|
1/30/2026
|
-0.10 / -0.12%
|
84.60
|
85.00
|
83.30
|
84.00
|
84.08
|
84.00
|
10,800,811
|
|
|
1/29/2026
|
+4.60 / +5.79%
|
80.30
|
85.00
|
80.20
|
84.10
|
83.19
|
84.10
|
24,822,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|